Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FLO5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 391.05 | 0.90 | 0.23% | 391.05 | 391.05 | 391.05 | 188 |
| Jul 15 2024 | 390.15 | 0.35 | 0.09% | 390.10 | 390.275 | 389.95 | 314 |
| Jul 12 2024 | 389.80 | -2.23 | -0.57% | 389.80 | 389.80 | 389.80 | 79 |
| Jul 11 2024 | 392.025 | -2.08 | -0.53% | 390.45 | 392.375 | 390.45 | 11,006 |
| Jul 10 2024 | 394.10 | -1.63 | -0.41% | 395.35 | 395.60 | 394.025 | 17,861 |
| Jul 09 2024 | 395.725 | 1.35 | 0.34% | 395.725 | 395.725 | 395.725 | 3 |
| Jul 08 2024 | 394.375 | -0.63 | -0.16% | 394.90 | 395.125 | 393.875 | 3,925 |
| Jul 05 2024 | 395.00 | -1.10 | -0.28% | 395.00 | 395.00 | 395.00 | 755 |
| Jul 04 2024 | 396.10 | 0.10 | 0.03% | 396.75 | 396.75 | 396.05 | 227 |
| Jul 03 2024 | 396.00 | -2.58 | -0.65% | 398.20 | 398.225 | 395.075 | 926 |
| Jul 02 2024 | 398.575 | -1.28 | -0.32% | 400.35 | 400.475 | 397.65 | 15,229 |
| Jul 01 2024 | 399.85 | 0.15 | 0.04% | 398.90 | 399.90 | 397.40 | 1,378 |
| Jun 28 2024 | 399.70 | 0.35 | 0.09% | 399.70 | 399.70 | 399.70 | 2,767 |
| Jun 27 2024 | 399.35 | -0.50 | -0.13% | 401.20 | 401.20 | 398.50 | 2,549 |
| Jun 26 2024 | 399.85 | 1.65 | 0.41% | 399.85 | 399.85 | 399.85 | 0 |
| Jun 25 2024 | 398.20 | 0.63 | 0.16% | 397.90 | 398.30 | 397.65 | 1,883 |
| Jun 24 2024 | 397.575 | -1.83 | -0.46% | 397.575 | 397.575 | 397.575 | 5,068 |
| Jun 21 2024 | 399.40 | 1.22 | 0.31% | 399.05 | 399.825 | 398.225 | 10,807 |
| Jun 20 2024 | 398.175 | 1.88 | 0.47% | 398.175 | 398.175 | 398.175 | 5,233 |
| Jun 19 2024 | 396.30 | -1.13 | -0.28% | 396.30 | 396.30 | 396.30 | 18,064 |
| Jun 18 2024 | 397.425 | 0.13 | 0.03% | 397.425 | 397.425 | 397.425 | 4,773 |
| Jun 17 2024 | 397.30 | -0.13 | -0.03% | 397.30 | 397.30 | 397.30 | 5 |
| Jun 14 2024 | 397.425 | 2.38 | 0.60% | 397.425 | 397.425 | 397.425 | 5,500 |
| Jun 13 2024 | 395.05 | 2.70 | 0.69% | 394.45 | 395.075 | 393.45 | 16,098 |
| Jun 12 2024 | 392.35 | -3.70 | -0.93% | 394.80 | 394.80 | 391.675 | 135,892 |
| Jun 11 2024 | 396.05 | 0.48 | 0.12% | 395.80 | 396.45 | 395.00 | 4,492 |
| Jun 10 2024 | 395.575 | -0.05 | -0.01% | 396.15 | 396.375 | 395.55 | 19,464 |
| Jun 07 2024 | 395.625 | 1.80 | 0.46% | 395.625 | 395.625 | 395.625 | 3 |
| Jun 06 2024 | 393.825 | -0.33 | -0.08% | 393.825 | 393.825 | 393.825 | 21 |
| Jun 05 2024 | 394.15 | 0.52 | 0.13% | 394.15 | 394.375 | 394.125 | 5,822 |
| Jun 04 2024 | 393.625 | 0.15 | 0.04% | 393.625 | 393.625 | 393.625 | 6,472 |
| Jun 03 2024 | 393.475 | -1.83 | -0.46% | 393.475 | 393.475 | 393.475 | 16,734 |
| May 31 2024 | 395.30 | 0.55 | 0.14% | 395.45 | 396.45 | 394.025 | 52,567 |
| May 30 2024 | 394.75 | -0.50 | -0.13% | 397.40 | 397.40 | 394.575 | 20,354 |
| May 29 2024 | 395.25 | 1.88 | 0.48% | 393.85 | 395.525 | 393.675 | 2,729 |
| May 28 2024 | 393.375 | -0.63 | -0.16% | 393.375 | 393.375 | 393.375 | 156 |
| May 24 2024 | 394.00 | -1.20 | -0.30% | 395.30 | 395.425 | 393.875 | 23,479 |
| May 23 2024 | 395.20 | 0.60 | 0.15% | 395.20 | 395.20 | 395.20 | 2,551 |
| May 22 2024 | 394.60 | -0.13 | -0.03% | 394.90 | 394.925 | 393.95 | 13,589 |
| May 21 2024 | 394.725 | -0.40 | -0.10% | 395.35 | 395.65 | 394.475 | 2,275 |
| May 20 2024 | 395.125 | 0.18 | 0.04% | 395.125 | 395.125 | 395.125 | 115 |
| May 17 2024 | 394.95 | -0.98 | -0.25% | 396.05 | 396.325 | 394.875 | 6,376 |
| May 16 2024 | 395.925 | -11.90 | -2.92% | 395.925 | 395.925 | 395.925 | 25,822 |
| May 15 2024 | 407.825 | -2.98 | -0.72% | 409.30 | 413.10 | 407.25 | 145,477 |
| May 14 2024 | 410.80 | -0.75 | -0.18% | 412.85 | 412.85 | 410.30 | 302 |
| May 13 2024 | 411.55 | -1.18 | -0.28% | 412.35 | 412.40 | 410.625 | 6,747 |
| May 10 2024 | 412.725 | 0.05 | 0.01% | 413.30 | 413.30 | 411.05 | 3,591 |
| May 09 2024 | 412.675 | -0.45 | -0.11% | 412.675 | 412.675 | 412.675 | 5 |
| May 08 2024 | 413.125 | 1.63 | 0.39% | 413.125 | 413.125 | 413.125 | 13,703 |
| May 07 2024 | 411.50 | 0.38 | 0.09% | 411.50 | 411.50 | 411.50 | 2,720 |
| May 03 2024 | 411.125 | -1.65 | -0.40% | 411.00 | 415.40 | 405.175 | 268 |
| May 02 2024 | 412.775 | 0.17 | 0.04% | 412.775 | 412.775 | 412.775 | 3,539 |
| May 01 2024 | 412.60 | 1.33 | 0.32% | 413.95 | 413.95 | 412.275 | 2,892 |
| Apr 30 2024 | 411.275 | 0.52 | 0.13% | 411.10 | 411.575 | 410.80 | 7,153 |
| Apr 29 2024 | 410.75 | -2.70 | -0.65% | 411.05 | 411.475 | 410.225 | 434 |
| Apr 26 2024 | 413.45 | 1.52 | 0.37% | 412.15 | 413.575 | 410.375 | 17,371 |
| Apr 25 2024 | 411.925 | -1.95 | -0.47% | 411.925 | 411.925 | 411.925 | 130 |
| Apr 24 2024 | 413.875 | 0.07 | 0.02% | 413.60 | 413.925 | 413.60 | 1,492 |
| Apr 23 2024 | 413.80 | -3.23 | -0.77% | 416.95 | 417.25 | 412.95 | 2,921 |
| Apr 22 2024 | 417.025 | 2.60 | 0.63% | 417.025 | 417.025 | 417.025 | 1,981 |
| Apr 19 2024 | 414.425 | 1.80 | 0.44% | 414.425 | 414.425 | 414.425 | 2,285 |
| Apr 18 2024 | 412.625 | -0.35 | -0.08% | 412.625 | 412.625 | 412.625 | 957 |
