Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.32 | 0.06 | 0.33% | 18.30 | 18.50 | 18.02 | 1,034,032 |
| May 16 2024 | 18.26 | -0.27 | -1.46% | 18.53 | 18.88 | 17.72 | 1,679,330 |
| May 15 2024 | 18.53 | 0.09 | 0.49% | 19.09 | 19.15 | 18.10 | 1,762,682 |
| May 14 2024 | 18.44 | 1.03 | 5.92% | 17.85 | 18.46 | 17.845 | 2,379,653 |
| May 13 2024 | 17.41 | 0.68 | 4.06% | 17.27 | 17.75 | 17.01 | 2,483,346 |
| May 10 2024 | 16.73 | -2.02 | -10.77% | 18.87 | 19.14 | 16.46 | 5,419,375 |
| May 09 2024 | 18.75 | -1.63 | -8.00% | 20.50 | 20.69 | 18.53 | 4,429,895 |
| May 08 2024 | 20.38 | -0.44 | -2.11% | 20.19 | 20.62 | 19.66 | 2,677,447 |
| May 07 2024 | 20.82 | -0.33 | -1.56% | 21.16 | 21.24 | 20.71 | 1,649,337 |
| May 06 2024 | 21.15 | 0.25 | 1.20% | 21.06 | 21.50 | 20.58 | 1,885,412 |
| May 03 2024 | 20.90 | 1.41 | 7.23% | 20.04 | 20.93 | 20.02 | 3,275,132 |
| May 02 2024 | 19.49 | 1.35 | 7.44% | 18.75 | 19.51 | 18.15 | 2,202,346 |
| May 01 2024 | 18.14 | 0.30 | 1.68% | 17.885 | 19.05 | 17.53 | 2,445,494 |
| Apr 30 2024 | 17.84 | -0.30 | -1.65% | 17.95 | 18.56 | 17.71 | 2,194,159 |
| Apr 29 2024 | 18.14 | 1.29 | 7.66% | 17.07 | 18.23 | 17.05 | 2,250,738 |
| Apr 26 2024 | 16.85 | 0.34 | 2.06% | 16.63 | 16.99 | 16.54 | 837,880 |
| Apr 25 2024 | 16.51 | -0.33 | -1.96% | 16.40 | 16.64 | 15.97 | 1,146,730 |
| Apr 24 2024 | 16.84 | 0.60 | 3.69% | 16.33 | 16.95 | 16.30 | 1,459,172 |
| Apr 23 2024 | 16.24 | 0.55 | 3.51% | 15.68 | 16.94 | 15.605 | 1,669,819 |
| Apr 22 2024 | 15.69 | 0.59 | 3.91% | 15.13 | 15.91 | 14.92 | 1,154,048 |
| Apr 19 2024 | 15.10 | -0.48 | -3.08% | 15.48 | 15.57 | 15.015 | 1,298,119 |
| Apr 18 2024 | 15.58 | -0.40 | -2.50% | 15.81 | 16.04 | 15.34 | 1,383,640 |
| Apr 17 2024 | 15.98 | -0.07 | -0.44% | 16.31 | 16.80 | 15.88 | 2,122,053 |
| Apr 16 2024 | 16.05 | 0.32 | 2.03% | 15.47 | 16.33 | 15.30 | 1,342,370 |
| Apr 15 2024 | 15.73 | -0.41 | -2.54% | 16.00 | 16.10 | 15.48 | 1,524,505 |
| Apr 12 2024 | 16.14 | -0.66 | -3.93% | 16.52 | 16.685 | 15.97 | 1,026,726 |
| Apr 11 2024 | 16.80 | 0.06 | 0.36% | 16.95 | 17.38 | 16.56 | 1,386,359 |
| Apr 10 2024 | 16.74 | -0.30 | -1.76% | 16.05 | 16.75 | 15.67 | 1,387,864 |
| Apr 09 2024 | 17.04 | 0.35 | 2.10% | 16.84 | 17.56 | 16.835 | 1,098,396 |
| Apr 08 2024 | 16.69 | 0.08 | 0.48% | 16.92 | 17.1599 | 16.58 | 811,915 |
| Apr 05 2024 | 16.61 | -0.09 | -0.54% | 16.42 | 16.74 | 16.176 | 1,011,514 |
| Apr 04 2024 | 16.70 | 0.24 | 1.46% | 16.62 | 17.40 | 16.39 | 1,786,130 |
| Apr 03 2024 | 16.46 | 0.76 | 4.84% | 16.13 | 16.55 | 15.51 | 2,097,084 |
| Apr 02 2024 | 15.70 | -1.72 | -9.87% | 16.95 | 17.12 | 15.55 | 2,570,804 |
| Apr 01 2024 | 17.42 | 0.08 | 0.46% | 17.78 | 17.85 | 16.82 | 2,090,862 |
| Mar 28 2024 | 17.34 | 0.69 | 4.14% | 16.65 | 17.61 | 16.60 | 2,099,974 |
| Mar 27 2024 | 16.65 | 0.86 | 5.45% | 16.00 | 16.89 | 15.68 | 1,740,466 |
| Mar 26 2024 | 15.79 | -0.11 | -0.69% | 16.06 | 16.35 | 15.75 | 992,917 |
| Mar 25 2024 | 15.90 | 0.18 | 1.15% | 15.70 | 16.12 | 15.51 | 1,184,325 |
| Mar 22 2024 | 15.72 | -0.30 | -1.87% | 15.75 | 16.39 | 15.64 | 1,883,007 |
| Mar 21 2024 | 16.02 | 1.03 | 6.87% | 15.06 | 16.26 | 15.00 | 2,837,656 |
| Mar 20 2024 | 14.99 | 0.57 | 3.95% | 14.42 | 15.17 | 14.26 | 1,683,011 |
| Mar 19 2024 | 14.42 | 0.27 | 1.91% | 13.83 | 14.47 | 13.83 | 1,393,159 |
| Mar 18 2024 | 14.15 | 0.05 | 0.35% | 14.26 | 14.40 | 13.94 | 1,661,151 |
| Mar 15 2024 | 14.10 | 0.63 | 4.68% | 13.40 | 14.14 | 13.03 | 3,586,623 |
| Mar 14 2024 | 13.47 | -0.84 | -5.87% | 14.26 | 14.29 | 13.34 | 3,055,277 |
| Mar 13 2024 | 14.31 | -0.86 | -5.67% | 14.99 | 15.13 | 14.255 | 1,921,035 |
| Mar 12 2024 | 15.17 | -0.06 | -0.39% | 15.22 | 15.56 | 14.86 | 1,848,180 |
| Mar 11 2024 | 15.23 | -0.17 | -1.10% | 15.40 | 16.01 | 15.175 | 1,601,308 |
| Mar 08 2024 | 15.40 | 0.19 | 1.25% | 15.355 | 16.13 | 14.95 | 2,181,890 |
| Mar 07 2024 | 15.21 | 0.38 | 2.56% | 15.00 | 15.28 | 14.68 | 1,933,180 |
| Mar 06 2024 | 14.83 | 0.02 | 0.14% | 15.11 | 15.33 | 14.46 | 2,247,796 |
| Mar 05 2024 | 14.81 | -0.30 | -1.99% | 15.21 | 15.61 | 14.71 | 3,034,264 |
| Mar 04 2024 | 15.11 | -0.34 | -2.20% | 15.48 | 15.5837 | 14.51 | 2,304,449 |
| Mar 01 2024 | 15.45 | 0.16 | 1.05% | 15.37 | 15.7917 | 15.035 | 1,695,064 |
| Feb 29 2024 | 15.29 | -0.16 | -1.04% | 15.82 | 16.00 | 15.23 | 2,620,007 |
| Feb 28 2024 | 15.45 | 0.28 | 1.85% | 15.00 | 15.5419 | 14.5353 | 2,439,040 |
| Feb 27 2024 | 15.17 | -0.38 | -2.44% | 15.90 | 16.19 | 15.02 | 2,620,311 |
| Feb 26 2024 | 15.55 | 1.14 | 7.91% | 15.17 | 16.10 | 14.67 | 5,468,859 |
| Feb 23 2024 | 14.41 | -0.32 | -2.14% | 16.61 | 16.66 | 14.205 | 5,794,728 |
| Feb 22 2024 | 14.725 | -2.29 | -13.43% | 17.08 | 17.17 | 13.41 | 18,412,467 |
| Feb 21 2024 | 17.01 | -0.75 | -4.22% | 17.70 | 17.945 | 16.97 | 3,692,333 |
| Feb 20 2024 | 17.76 | -1.40 | -7.31% | 18.75 | 18.77 | 17.50 | 3,031,861 |
