FLS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 62.29 | -0.44 | -0.70% | 62.53 | 62.645 | 61.8019 | 1,268,845 |
Feb 13 2025 | 62.73 | 0.73 | 1.18% | 62.16 | 62.7706 | 61.77 | 1,004,551 |
Feb 12 2025 | 62.00 | -1.11 | -1.76% | 62.15 | 62.785 | 61.73 | 1,226,205 |
Feb 11 2025 | 63.11 | -0.45 | -0.71% | 63.25 | 63.72 | 62.48 | 803,446 |
Feb 10 2025 | 63.56 | 0.71 | 1.13% | 63.08 | 63.655 | 62.63 | 1,607,734 |
Feb 07 2025 | 62.85 | -0.50 | -0.79% | 63.66 | 63.80 | 62.34 | 602,741 |
Feb 06 2025 | 63.35 | 0.13 | 0.21% | 63.72 | 63.73 | 62.68 | 1,160,633 |
Feb 05 2025 | 63.22 | 0.74 | 1.18% | 62.74 | 63.50 | 62.35 | 1,195,826 |
Feb 04 2025 | 62.48 | 0.53 | 0.86% | 62.31 | 62.87 | 61.99 | 840,338 |
Feb 03 2025 | 61.95 | -0.67 | -1.07% | 60.84 | 62.60 | 60.73 | 1,084,246 |
Jan 31 2025 | 62.62 | -0.33 | -0.52% | 63.15 | 63.405 | 62.46 | 966,748 |
Jan 30 2025 | 62.95 | 1.52 | 2.47% | 62.10 | 63.27 | 61.91 | 1,411,602 |
Jan 29 2025 | 61.43 | 0.28 | 0.46% | 61.25 | 61.95 | 61.01 | 1,172,328 |
Jan 28 2025 | 61.15 | 1.30 | 2.17% | 59.93 | 61.25 | 59.655 | 1,614,314 |
Jan 27 2025 | 59.85 | -4.23 | -6.60% | 62.73 | 62.90 | 59.38 | 1,733,844 |
Jan 24 2025 | 64.08 | -0.21 | -0.33% | 64.43 | 64.69 | 63.82 | 988,457 |
Jan 23 2025 | 64.29 | 0.00 | 0.00% | 64.29 | 64.29 | 64.29 | 0 |
Jan 22 2025 | 64.29 | -0.46 | -0.71% | 64.90 | 65.0767 | 63.84 | 1,144,490 |
Jan 21 2025 | 64.75 | 1.25 | 1.97% | 64.17 | 64.96 | 63.96 | 1,331,286 |
Jan 17 2025 | 63.50 | 0.75 | 1.20% | 63.07 | 63.86 | 62.80 | 1,052,305 |
Jan 16 2025 | 62.75 | 2.07 | 3.41% | 61.05 | 63.23 | 60.935 | 2,481,091 |
Jan 15 2025 | 60.68 | 1.02 | 1.71% | 60.89 | 61.035 | 60.325 | 713,513 |
Jan 14 2025 | 59.66 | 0.50 | 0.85% | 59.60 | 60.04 | 58.99 | 2,370,266 |
Jan 13 2025 | 59.16 | 0.90 | 1.54% | 57.62 | 59.19 | 57.62 | 700,728 |
Jan 10 2025 | 58.26 | -0.75 | -1.27% | 58.42 | 58.87 | 57.60 | 1,128,150 |
Jan 08 2025 | 59.01 | -0.42 | -0.71% | 59.04 | 59.23 | 57.81 | 1,080,897 |
Jan 07 2025 | 59.43 | 0.17 | 0.29% | 59.26 | 60.31 | 58.98 | 1,373,093 |
Jan 06 2025 | 59.26 | 0.81 | 1.39% | 58.73 | 59.65 | 58.25 | 1,705,289 |
Jan 03 2025 | 58.45 | 1.11 | 1.94% | 57.57 | 58.55 | 57.07 | 797,357 |
Jan 02 2025 | 57.34 | -0.18 | -0.31% | 57.85 | 58.35 | 57.08 | 769,363 |
Dec 31 2024 | 57.52 | 0.04 | 0.07% | 57.65 | 58.30 | 57.405 | 1,667,265 |
Dec 30 2024 | 57.48 | -0.30 | -0.52% | 57.84 | 57.84 | 56.54 | 692,876 |
Dec 27 2024 | 57.78 | -0.68 | -1.16% | 57.69 | 58.34 | 57.43 | 490,443 |
Dec 26 2024 | 58.46 | 0.01 | 0.02% | 58.24 | 58.6652 | 58.015 | 568,352 |
Dec 24 2024 | 58.45 | 0.36 | 0.62% | 58.00 | 58.46 | 57.875 | 178,564 |
Dec 23 2024 | 58.09 | 0.03 | 0.05% | 57.95 | 58.15 | 57.2968 | 483,040 |
Dec 20 2024 | 58.06 | -0.09 | -0.15% | 57.54 | 58.88 | 57.50 | 2,015,549 |
Dec 19 2024 | 58.15 | 0.70 | 1.22% | 58.40 | 58.79 | 57.83 | 887,937 |
Dec 18 2024 | 57.45 | -2.38 | -3.98% | 60.36 | 60.64 | 57.41 | 1,078,548 |
Dec 17 2024 | 59.83 | -1.41 | -2.30% | 60.89 | 61.16 | 59.43 | 1,940,102 |
Dec 16 2024 | 61.24 | 0.62 | 1.02% | 60.46 | 61.795 | 60.30 | 3,684,326 |
Dec 13 2024 | 60.62 | -0.50 | -0.82% | 60.95 | 61.23 | 60.51 | 941,931 |
Dec 12 2024 | 61.12 | -0.28 | -0.46% | 61.67 | 61.8333 | 60.89 | 1,082,060 |
Dec 11 2024 | 61.40 | 0.84 | 1.39% | 61.00 | 61.57 | 60.76 | 1,180,834 |
Dec 10 2024 | 60.56 | -0.29 | -0.48% | 60.59 | 61.46 | 59.85 | 1,157,807 |
Dec 09 2024 | 60.85 | 0.02 | 0.03% | 61.00 | 61.49 | 60.415 | 969,672 |
Dec 06 2024 | 60.83 | -0.88 | -1.43% | 61.86 | 61.876 | 60.18 | 1,768,657 |
Dec 05 2024 | 61.71 | -0.29 | -0.47% | 62.02 | 62.3199 | 61.535 | 812,376 |
Dec 04 2024 | 62.00 | 0.45 | 0.73% | 61.55 | 62.03 | 61.30 | 1,013,607 |
Dec 03 2024 | 61.55 | 0.69 | 1.13% | 61.00 | 61.88 | 60.66 | 1,346,825 |
Dec 02 2024 | 60.86 | -0.16 | -0.26% | 61.17 | 61.45 | 60.75 | 648,278 |
Nov 29 2024 | 61.02 | 0.29 | 0.48% | 60.80 | 61.405 | 60.80 | 336,981 |
Nov 27 2024 | 60.73 | -0.58 | -0.95% | 61.39 | 61.94 | 60.62 | 620,781 |
Nov 26 2024 | 61.31 | -0.54 | -0.87% | 61.54 | 61.6863 | 60.94 | 928,668 |
Nov 25 2024 | 61.85 | 0.85 | 1.39% | 61.50 | 62.22 | 61.34 | 1,919,328 |
Nov 22 2024 | 61.00 | 0.95 | 1.58% | 61.39 | 62.15 | 60.66 | 3,080,866 |
Nov 21 2024 | 60.05 | 0.16 | 0.27% | 60.00 | 60.465 | 59.57 | 1,859,875 |
Nov 20 2024 | 59.89 | -0.19 | -0.32% | 60.33 | 60.3733 | 59.52 | 1,102,644 |
Nov 19 2024 | 60.08 | 0.52 | 0.87% | 58.87 | 60.26 | 58.60 | 1,241,477 |
Nov 18 2024 | 59.56 | 0.33 | 0.56% | 59.20 | 59.87 | 58.98 | 932,306 |