Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 32.80 | 1.78 | 5.74% | 32.44 | 33.24 | 31.79 | 3,685,955 |
| Aug 14 2024 | 31.02 | -0.79 | -2.48% | 31.89 | 32.08 | 30.75 | 2,255,403 |
| Aug 13 2024 | 31.81 | 0.71 | 2.28% | 31.33 | 33.03 | 31.31 | 2,948,400 |
| Aug 12 2024 | 31.10 | 0.58 | 1.90% | 30.70 | 31.42 | 30.41 | 2,627,023 |
| Aug 09 2024 | 30.52 | 0.81 | 2.73% | 29.87 | 30.78 | 29.5501 | 2,088,511 |
| Aug 08 2024 | 29.71 | 2.02 | 7.30% | 28.51 | 29.98 | 28.35 | 2,827,341 |
| Aug 07 2024 | 27.69 | 0.27 | 0.98% | 27.97 | 28.47 | 27.591 | 2,072,014 |
| Aug 06 2024 | 27.42 | 0.66 | 2.47% | 26.76 | 27.535 | 26.29 | 1,919,320 |
| Aug 05 2024 | 26.76 | 0.34 | 1.29% | 25.24 | 27.27 | 24.62 | 2,641,893 |
| Aug 02 2024 | 26.42 | -2.03 | -7.14% | 27.07 | 27.09 | 25.655 | 3,108,258 |
| Aug 01 2024 | 28.45 | -0.61 | -2.10% | 29.16 | 29.21 | 27.52 | 2,309,897 |
| Jul 31 2024 | 29.06 | 0.22 | 0.76% | 28.78 | 29.605 | 28.46 | 2,506,967 |
| Jul 30 2024 | 28.84 | 0.81 | 2.89% | 28.33 | 28.975 | 28.20 | 2,693,183 |
| Jul 29 2024 | 28.03 | 1.57 | 5.93% | 26.67 | 28.23 | 26.585 | 3,322,116 |
| Jul 26 2024 | 26.46 | 0.43 | 1.65% | 26.48 | 26.785 | 26.10 | 1,208,614 |
| Jul 25 2024 | 26.03 | 0.45 | 1.76% | 25.63 | 26.33 | 25.475 | 1,644,894 |
| Jul 24 2024 | 25.58 | -0.41 | -1.58% | 25.46 | 25.78 | 25.06 | 1,674,840 |
| Jul 23 2024 | 25.99 | 0.29 | 1.15% | 25.69 | 26.19 | 25.43 | 1,478,063 |
| Jul 22 2024 | 25.695 | 0.34 | 1.32% | 25.60 | 26.12 | 25.26 | 1,650,743 |
| Jul 19 2024 | 25.36 | 0.17 | 0.67% | 24.7406 | 25.525 | 24.66 | 1,954,967 |
| Jul 18 2024 | 25.19 | -1.26 | -4.76% | 25.13 | 26.04 | 24.82 | 3,337,893 |
| Jul 17 2024 | 26.45 | 0.45 | 1.73% | 26.05 | 26.83 | 25.911 | 2,971,009 |
| Jul 16 2024 | 26.00 | 2.08 | 8.70% | 24.34 | 26.20 | 24.10 | 3,134,897 |
| Jul 15 2024 | 23.92 | -0.80 | -3.24% | 24.39 | 24.53 | 23.89 | 2,107,428 |
| Jul 12 2024 | 24.72 | -0.45 | -1.79% | 25.50 | 25.65 | 24.62 | 1,855,194 |
| Jul 11 2024 | 25.17 | 1.74 | 7.43% | 23.87 | 25.22 | 23.80 | 2,892,497 |
| Jul 10 2024 | 23.43 | -0.04 | -0.17% | 23.61 | 23.77 | 23.15 | 2,400,649 |
| Jul 09 2024 | 23.47 | 0.22 | 0.95% | 23.19 | 23.685 | 22.86 | 2,826,312 |
| Jul 08 2024 | 23.25 | 0.15 | 0.65% | 23.51 | 23.64 | 22.745 | 2,157,519 |
| Jul 05 2024 | 23.10 | 0.03 | 0.13% | 23.07 | 23.39 | 22.72 | 1,832,941 |
| Jul 03 2024 | 23.07 | -0.09 | -0.39% | 23.16 | 23.45 | 22.92 | 774,761 |
| Jul 02 2024 | 23.16 | 0.04 | 0.17% | 23.27 | 23.66 | 22.90 | 1,940,879 |
| Jul 01 2024 | 23.12 | -1.80 | -7.22% | 25.07 | 25.20 | 23.12 | 3,431,434 |
| Jun 28 2024 | 24.92 | -0.60 | -2.35% | 23.81 | 25.32 | 23.55 | 5,016,382 |
| Jun 27 2024 | 25.52 | -0.52 | -2.00% | 25.66 | 26.04 | 25.018 | 2,464,546 |
| Jun 26 2024 | 26.04 | -0.46 | -1.74% | 26.34 | 26.45 | 25.345 | 2,654,686 |
| Jun 25 2024 | 26.50 | -0.15 | -0.56% | 26.66 | 26.868 | 26.145 | 2,102,639 |
| Jun 24 2024 | 26.65 | 1.22 | 4.80% | 25.63 | 26.75 | 25.43 | 2,439,943 |
| Jun 21 2024 | 25.43 | -0.59 | -2.27% | 25.75 | 26.05 | 25.19 | 2,656,661 |
| Jun 20 2024 | 26.02 | 0.91 | 3.62% | 25.00 | 26.27 | 24.87 | 2,347,884 |
| Jun 18 2024 | 25.11 | 0.79 | 3.25% | 24.31 | 25.12 | 24.15 | 2,332,690 |
| Jun 17 2024 | 24.32 | 0.21 | 0.87% | 24.13 | 24.41 | 23.52 | 2,018,624 |
| Jun 14 2024 | 24.11 | -0.96 | -3.83% | 24.78 | 25.04 | 24.09 | 1,632,131 |
| Jun 13 2024 | 25.07 | -0.44 | -1.72% | 25.25 | 25.55 | 24.76 | 2,111,968 |
| Jun 12 2024 | 25.51 | 0.32 | 1.27% | 25.74 | 26.02 | 25.395 | 2,099,885 |
| Jun 11 2024 | 25.19 | 0.24 | 0.96% | 24.83 | 25.215 | 24.37 | 2,116,508 |
| Jun 10 2024 | 24.95 | -0.73 | -2.84% | 25.43 | 25.55 | 24.81 | 2,255,296 |
| Jun 07 2024 | 25.68 | -0.20 | -0.77% | 25.545 | 26.1027 | 25.50 | 1,885,845 |
| Jun 06 2024 | 25.88 | -1.07 | -3.97% | 26.75 | 26.93 | 25.78 | 2,268,002 |
| Jun 05 2024 | 26.95 | -0.25 | -0.92% | 27.22 | 27.22 | 26.48 | 1,865,684 |
| Jun 04 2024 | 27.20 | -0.75 | -2.68% | 27.58 | 28.00 | 26.97 | 2,439,657 |
| Jun 03 2024 | 27.95 | 0.22 | 0.79% | 27.76 | 28.60 | 27.54 | 3,688,161 |
| May 31 2024 | 27.73 | 1.84 | 7.11% | 26.20 | 27.80 | 25.35 | 6,660,253 |
| May 30 2024 | 25.89 | 3.37 | 14.96% | 26.15 | 29.72 | 25.70 | 19,214,660 |
| May 29 2024 | 22.52 | -0.50 | -2.17% | 22.92 | 23.37 | 22.48 | 5,305,245 |
| May 28 2024 | 23.02 | 0.95 | 4.30% | 22.20 | 23.46 | 22.15 | 4,067,267 |
| May 24 2024 | 22.07 | 0.16 | 0.73% | 22.35 | 22.55 | 22.00 | 2,026,580 |
| May 23 2024 | 21.91 | -0.91 | -3.99% | 22.71 | 22.90 | 21.81 | 2,623,085 |
| May 22 2024 | 22.82 | -0.09 | -0.39% | 22.83 | 23.40 | 22.55 | 2,829,322 |
| May 21 2024 | 22.91 | 0.20 | 0.88% | 22.71 | 23.02 | 22.465 | 2,310,452 |
| May 20 2024 | 22.71 | 0.80 | 3.65% | 21.91 | 22.74 | 21.79 | 2,567,620 |
