Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 50.69 | 0.47 | 0.94% | 50.30 | 50.71 | 49.97 | 565,016 |
| Dec 23 2024 | 50.22 | -0.12 | -0.24% | 50.07 | 50.41 | 49.64 | 1,251,791 |
| Dec 20 2024 | 50.34 | 0.26 | 0.52% | 49.40 | 51.23 | 49.10 | 3,455,460 |
| Dec 19 2024 | 50.08 | -0.03 | -0.06% | 51.14 | 51.59 | 49.66 | 1,826,173 |
| Dec 18 2024 | 50.11 | -3.34 | -6.25% | 53.19 | 53.597 | 49.85 | 3,284,903 |
| Dec 17 2024 | 53.45 | -1.18 | -2.16% | 54.12 | 54.78 | 53.20 | 2,865,847 |
| Dec 16 2024 | 54.63 | -0.01 | -0.02% | 54.60 | 55.05 | 54.21 | 2,805,693 |
| Dec 13 2024 | 54.64 | -0.78 | -1.41% | 55.18 | 55.635 | 54.55 | 1,631,496 |
| Dec 12 2024 | 55.42 | -0.41 | -0.73% | 55.60 | 56.0599 | 55.31 | 1,196,874 |
| Dec 11 2024 | 55.83 | 0.64 | 1.16% | 55.73 | 56.26 | 55.10 | 1,559,947 |
| Dec 10 2024 | 55.19 | -0.07 | -0.13% | 55.23 | 56.06 | 54.97 | 1,551,611 |
| Dec 09 2024 | 55.26 | -0.53 | -0.95% | 56.08 | 56.26 | 54.87 | 1,151,829 |
| Dec 06 2024 | 55.79 | -0.18 | -0.32% | 56.32 | 56.47 | 55.08 | 1,419,380 |
| Dec 05 2024 | 55.97 | -0.08 | -0.14% | 56.79 | 57.32 | 55.855 | 2,425,645 |
| Dec 04 2024 | 56.05 | 1.35 | 2.47% | 54.83 | 56.94 | 54.75 | 3,239,988 |
| Dec 03 2024 | 54.70 | -0.41 | -0.74% | 54.96 | 55.64 | 53.3524 | 1,972,471 |
| Dec 02 2024 | 55.11 | -1.02 | -1.82% | 56.16 | 56.265 | 55.11 | 1,398,213 |
| Nov 29 2024 | 56.13 | 0.88 | 1.59% | 55.77 | 56.55 | 55.45 | 1,142,599 |
| Nov 27 2024 | 55.25 | -0.68 | -1.22% | 56.25 | 56.84 | 54.31 | 1,607,407 |
| Nov 26 2024 | 55.93 | -0.11 | -0.20% | 55.70 | 56.41 | 54.875 | 1,318,322 |
| Nov 25 2024 | 56.04 | 0.25 | 0.45% | 56.58 | 57.34 | 55.85 | 2,817,439 |
| Nov 22 2024 | 55.79 | 1.07 | 1.96% | 54.96 | 55.92 | 54.73 | 2,718,126 |
| Nov 21 2024 | 54.72 | 2.19 | 4.17% | 53.02 | 55.01 | 52.80 | 2,525,161 |
| Nov 20 2024 | 52.53 | -0.14 | -0.27% | 52.57 | 53.09 | 51.69 | 1,910,657 |
| Nov 19 2024 | 52.67 | -0.28 | -0.53% | 52.09 | 52.75 | 50.44 | 2,709,305 |
| Nov 18 2024 | 52.95 | 1.03 | 1.98% | 52.28 | 53.04 | 51.52 | 2,404,617 |
| Nov 15 2024 | 51.92 | 1.12 | 2.20% | 50.90 | 53.33 | 50.66 | 3,697,014 |
| Nov 14 2024 | 50.80 | 0.47 | 0.93% | 50.83 | 51.20 | 49.985 | 4,172,935 |
| Nov 13 2024 | 50.33 | 1.83 | 3.77% | 48.70 | 50.66 | 48.425 | 3,491,224 |
| Nov 12 2024 | 48.50 | -1.32 | -2.65% | 49.79 | 50.08 | 47.715 | 2,787,094 |
| Nov 11 2024 | 49.82 | -1.11 | -2.18% | 50.93 | 52.2723 | 49.72 | 3,946,909 |
| Nov 08 2024 | 50.93 | -8.00 | -13.58% | 50.76 | 52.30 | 48.56 | 12,467,451 |
| Nov 07 2024 | 58.93 | 0.19 | 0.32% | 58.50 | 59.84 | 58.27 | 3,614,129 |
| Nov 06 2024 | 58.74 | 4.15 | 7.60% | 56.93 | 60.10 | 56.43 | 6,220,271 |
| Nov 05 2024 | 54.59 | 1.78 | 3.37% | 52.85 | 54.70 | 52.7308 | 2,579,722 |
| Nov 04 2024 | 52.81 | -0.08 | -0.15% | 52.56 | 53.47 | 52.08 | 1,635,790 |
| Nov 01 2024 | 52.89 | 0.61 | 1.17% | 52.86 | 53.63 | 52.49 | 1,258,883 |
| Oct 31 2024 | 52.28 | -0.82 | -1.54% | 52.81 | 53.03 | 51.93 | 1,651,628 |
| Oct 30 2024 | 53.10 | -0.10 | -0.19% | 53.18 | 53.97 | 53.04 | 1,295,899 |
| Oct 29 2024 | 53.20 | -0.43 | -0.80% | 53.25 | 53.5614 | 52.83 | 1,586,052 |
| Oct 28 2024 | 53.63 | 1.35 | 2.58% | 52.95 | 53.64 | 52.34 | 2,858,827 |
| Oct 25 2024 | 52.28 | -0.10 | -0.19% | 52.97 | 53.1727 | 51.81 | 1,381,909 |
| Oct 24 2024 | 52.38 | -0.45 | -0.85% | 52.90 | 53.10 | 52.12 | 720,266 |
| Oct 23 2024 | 52.83 | -0.84 | -1.57% | 53.50 | 54.42 | 52.09 | 1,405,243 |
| Oct 22 2024 | 53.67 | -0.19 | -0.35% | 55.03 | 55.42 | 53.54 | 1,588,962 |
| Oct 21 2024 | 53.86 | -1.14 | -2.07% | 54.94 | 55.86 | 53.73 | 1,743,656 |
| Oct 18 2024 | 55.00 | 1.12 | 2.08% | 54.26 | 55.25 | 53.71 | 3,111,229 |
| Oct 17 2024 | 53.88 | -0.73 | -1.34% | 54.50 | 55.05 | 53.28 | 2,562,071 |
| Oct 16 2024 | 54.61 | 4.14 | 8.20% | 51.26 | 55.75 | 51.155 | 5,957,339 |
| Oct 15 2024 | 50.47 | -1.14 | -2.21% | 51.72 | 51.72 | 50.32 | 946,905 |
| Oct 14 2024 | 51.61 | 0.55 | 1.08% | 51.13 | 51.67 | 51.01 | 921,226 |
| Oct 11 2024 | 51.06 | 1.08 | 2.16% | 49.81 | 51.17 | 49.81 | 1,208,427 |
| Oct 10 2024 | 49.98 | -0.43 | -0.85% | 49.95 | 50.1906 | 49.43 | 1,184,482 |
| Oct 09 2024 | 50.41 | -0.02 | -0.04% | 50.75 | 51.20 | 50.16 | 1,803,285 |
| Oct 08 2024 | 50.43 | -0.21 | -0.41% | 50.58 | 51.40 | 49.67 | 2,219,035 |
| Oct 07 2024 | 50.64 | 0.67 | 1.34% | 49.80 | 51.5399 | 49.56 | 2,071,647 |
| Oct 04 2024 | 49.97 | 0.92 | 1.88% | 49.90 | 50.07 | 49.22 | 2,061,063 |
| Oct 03 2024 | 49.05 | 1.43 | 3.00% | 47.50 | 49.33 | 47.40 | 1,656,399 |
| Oct 02 2024 | 47.62 | 0.70 | 1.49% | 46.79 | 47.80 | 46.57 | 905,332 |
| Oct 01 2024 | 46.92 | -0.79 | -1.66% | 47.59 | 47.59 | 46.505 | 1,129,413 |
| Sep 30 2024 | 47.71 | -0.18 | -0.38% | 47.63 | 47.9256 | 47.16 | 1,531,137 |
| Sep 27 2024 | 47.89 | 0.55 | 1.16% | 47.63 | 48.03 | 47.3075 | 1,027,295 |
| Sep 26 2024 | 47.34 | 1.63 | 3.57% | 46.26 | 47.42 | 46.07 | 2,531,773 |
