Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 21,560.00 | 70.00 | 0.33% | 21,430.00 | 21,680.00 | 21,430.00 | 49,044 |
| Dec 17 2024 | 21,490.00 | -210.00 | -0.97% | 21,760.00 | 21,910.00 | 21,430.00 | 84,245 |
| Dec 16 2024 | 21,700.00 | -280.00 | -1.27% | 21,700.00 | 22,030.00 | 21,650.00 | 485,381 |
| Dec 13 2024 | 21,980.00 | -120.00 | -0.54% | 22,170.00 | 22,450.00 | 21,930.00 | 68,720 |
| Dec 12 2024 | 22,100.00 | 210.00 | 0.96% | 21,650.00 | 22,160.00 | 21,530.00 | 53,046 |
| Dec 11 2024 | 21,890.00 | 240.00 | 1.11% | 21,530.00 | 22,000.00 | 21,430.00 | 51,320 |
| Dec 10 2024 | 21,650.00 | 330.00 | 1.55% | 21,180.00 | 21,730.00 | 21,120.00 | 158,332 |
| Dec 09 2024 | 21,320.00 | -430.00 | -1.98% | 22,030.00 | 22,190.00 | 21,250.00 | 180,486 |
| Dec 06 2024 | 21,750.00 | -220.00 | -1.00% | 21,670.00 | 22,300.00 | 21,390.00 | 107,250 |
| Dec 05 2024 | 21,970.00 | 160.00 | 0.73% | 21,800.00 | 22,070.00 | 21,790.00 | 63,727 |
| Dec 04 2024 | 21,810.00 | -320.00 | -1.45% | 22,220.00 | 22,410.00 | 21,810.00 | 146,425 |
| Dec 03 2024 | 22,130.00 | 340.00 | 1.56% | 21,870.00 | 22,250.00 | 21,780.00 | 947,895 |
| Dec 02 2024 | 21,790.00 | 180.00 | 0.83% | 21,630.00 | 21,840.00 | 21,410.00 | 74,547 |
| Nov 29 2024 | 21,610.00 | 100.00 | 0.46% | 21,480.00 | 21,700.00 | 21,480.00 | 75,364 |
| Nov 28 2024 | 21,510.00 | -140.00 | -0.65% | 21,560.00 | 21,750.00 | 21,510.00 | 214,344 |
| Nov 27 2024 | 21,650.00 | -320.00 | -1.46% | 21,740.00 | 21,810.00 | 21,560.00 | 123,547 |
| Nov 26 2024 | 21,970.00 | 140.00 | 0.64% | 22,060.00 | 22,270.00 | 21,830.00 | 93,749 |
| Nov 25 2024 | 21,830.00 | 250.00 | 1.16% | 21,760.00 | 22,090.00 | 21,760.00 | 145,331 |
| Nov 22 2024 | 21,580.00 | 230.00 | 1.08% | 21,280.00 | 21,980.00 | 21,280.00 | 233,961 |
| Nov 21 2024 | 21,350.00 | 570.00 | 2.74% | 20,760.00 | 21,350.00 | 20,650.00 | 131,084 |
| Nov 20 2024 | 20,780.00 | -260.00 | -1.24% | 20,830.00 | 20,950.00 | 20,660.00 | 100,470 |
| Nov 19 2024 | 21,040.00 | 40.00 | 0.19% | 20,950.00 | 21,200.00 | 20,780.00 | 96,097 |
| Nov 18 2024 | 21,000.00 | 240.00 | 1.16% | 20,740.00 | 21,050.00 | 20,660.00 | 146,458 |
| Nov 15 2024 | 20,760.00 | -320.00 | -1.52% | 20,620.00 | 21,070.00 | 20,620.00 | 220,383 |
| Nov 14 2024 | 21,080.00 | 520.00 | 2.53% | 20,700.00 | 21,200.00 | 20,530.00 | 189,872 |
| Nov 13 2024 | 20,560.00 | 1,290.00 | 6.69% | 19,950.00 | 20,960.00 | 19,875.00 | 211,371 |
| Nov 12 2024 | 19,270.00 | 45.00 | 0.23% | 19,500.00 | 19,570.00 | 18,680.00 | 329,353 |
| Nov 11 2024 | 19,225.00 | 100.00 | 0.52% | 19,205.00 | 19,280.00 | 18,980.00 | 168,488 |
| Nov 08 2024 | 19,125.00 | 830.00 | 4.54% | 18,120.00 | 19,205.00 | 17,965.00 | 481,777 |
| Nov 07 2024 | 18,295.00 | 70.00 | 0.38% | 18,230.00 | 18,585.00 | 18,200.00 | 128,519 |
| Nov 06 2024 | 18,225.00 | 740.00 | 4.23% | 17,900.00 | 18,450.00 | 17,790.00 | 152,124 |
| Nov 05 2024 | 17,485.00 | -245.00 | -1.38% | 17,570.00 | 17,690.00 | 17,370.00 | 86,556 |
| Nov 04 2024 | 17,730.00 | -240.00 | -1.34% | 17,830.00 | 18,015.00 | 17,525.00 | 47,989 |
| Nov 01 2024 | 17,970.00 | -170.00 | -0.94% | 18,030.00 | 18,125.00 | 17,885.00 | 74,827 |
| Oct 31 2024 | 18,140.00 | 0.00 | 0.00% | 17,905.00 | 18,210.00 | 17,885.00 | 220,252 |
| Oct 30 2024 | 18,140.00 | 965.00 | 5.62% | 17,500.00 | 18,750.00 | 17,260.00 | 295,816 |
| Oct 29 2024 | 17,175.00 | -310.00 | -1.77% | 17,460.00 | 17,460.00 | 17,095.00 | 79,960 |
| Oct 28 2024 | 17,485.00 | 70.00 | 0.40% | 17,300.00 | 17,575.00 | 17,185.00 | 89,469 |
| Oct 25 2024 | 17,415.00 | -110.00 | -0.63% | 17,780.00 | 17,780.00 | 17,130.00 | 120,981 |
| Oct 24 2024 | 17,525.00 | -185.00 | -1.04% | 17,715.00 | 17,790.00 | 17,525.00 | 95,838 |
| Oct 23 2024 | 17,710.00 | 15.00 | 0.08% | 17,700.00 | 17,920.00 | 17,675.00 | 59,838 |
| Oct 22 2024 | 17,695.00 | 105.00 | 0.60% | 17,535.00 | 17,785.00 | 17,475.00 | 111,656 |
| Oct 21 2024 | 17,590.00 | -170.00 | -0.96% | 17,785.00 | 17,795.00 | 17,375.00 | 113,450 |
| Oct 18 2024 | 17,760.00 | -25.00 | -0.14% | 17,985.00 | 18,085.00 | 17,760.00 | 165,243 |
| Oct 17 2024 | 17,785.00 | 355.00 | 2.04% | 17,615.00 | 18,165.00 | 17,535.00 | 182,257 |
| Oct 16 2024 | 17,430.00 | 80.00 | 0.46% | 17,460.00 | 17,545.00 | 17,290.00 | 85,016 |
| Oct 15 2024 | 17,350.00 | -80.00 | -0.46% | 17,500.00 | 17,670.00 | 17,250.00 | 186,815 |
| Oct 14 2024 | 17,430.00 | -1,110.00 | -5.99% | 17,100.00 | 17,865.00 | 17,055.00 | 359,670 |
| Oct 11 2024 | 18,540.00 | 355.00 | 1.95% | 18,350.00 | 18,630.00 | 18,280.00 | 151,543 |
| Oct 10 2024 | 18,185.00 | 235.00 | 1.31% | 17,955.00 | 18,275.00 | 17,830.00 | 155,345 |
| Oct 09 2024 | 17,950.00 | -75.00 | -0.42% | 17,995.00 | 18,165.00 | 17,815.00 | 89,552 |
| Oct 08 2024 | 18,025.00 | -45.00 | -0.25% | 17,830.00 | 18,155.00 | 17,795.00 | 114,820 |
| Oct 07 2024 | 18,070.00 | 130.00 | 0.72% | 18,100.00 | 18,200.00 | 17,960.00 | 69,335 |
| Oct 04 2024 | 17,940.00 | 185.00 | 1.04% | 17,740.00 | 18,110.00 | 17,675.00 | 89,807 |
| Oct 03 2024 | 17,755.00 | 130.00 | 0.74% | 17,590.00 | 17,760.00 | 17,470.00 | 58,544 |
| Oct 02 2024 | 17,625.00 | -180.00 | -1.01% | 17,775.00 | 17,785.00 | 17,510.00 | 98,249 |
| Oct 01 2024 | 17,805.00 | 230.00 | 1.31% | 17,570.00 | 17,920.00 | 17,570.00 | 100,846 |
| Sep 30 2024 | 17,575.00 | -225.00 | -1.26% | 17,790.00 | 17,940.00 | 17,530.00 | 119,986 |
| Sep 27 2024 | 17,800.00 | -745.00 | -4.02% | 18,060.00 | 18,390.00 | 17,725.00 | 166,211 |
| Sep 26 2024 | 18,545.00 | 260.00 | 1.42% | 18,195.00 | 18,665.00 | 18,150.00 | 405,410 |
| Sep 25 2024 | 18,285.00 | 1,185.00 | 6.93% | 17,045.00 | 18,845.00 | 16,960.00 | 457,573 |
| Sep 24 2024 | 17,100.00 | -75.00 | -0.44% | 17,170.00 | 17,365.00 | 17,020.00 | 198,920 |
| Sep 23 2024 | 17,175.00 | 25.00 | 0.15% | 17,480.00 | 17,550.00 | 17,175.00 | 414,906 |
| Sep 20 2024 | 17,150.00 | -225.00 | -1.29% | 17,060.00 | 17,265.00 | 17,045.00 | 1,140,266 |
