Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.20 | -0.08 | -1.52% | 5.22 | 5.25 | 5.085 | 49,890 |
| Apr 24 2024 | 5.28 | -0.09 | -1.68% | 5.31 | 5.42 | 5.21 | 47,219 |
| Apr 23 2024 | 5.37 | 0.24 | 4.68% | 5.14 | 5.458 | 5.135 | 51,555 |
| Apr 22 2024 | 5.13 | 0.00 | 0.00% | 5.16 | 5.22 | 5.04 | 47,417 |
| Apr 19 2024 | 5.13 | 0.12 | 2.40% | 4.96 | 5.14 | 4.96 | 52,384 |
| Apr 18 2024 | 5.01 | 0.04 | 0.80% | 4.97 | 5.145 | 4.95 | 71,641 |
| Apr 17 2024 | 4.97 | -0.02 | -0.40% | 4.99 | 5.04 | 4.93 | 30,391 |
| Apr 16 2024 | 4.99 | 0.00 | 0.00% | 4.97 | 5.075 | 4.87 | 37,839 |
| Apr 15 2024 | 4.99 | -0.17 | -3.29% | 5.21 | 5.21 | 4.92 | 74,070 |
| Apr 12 2024 | 5.16 | -0.01 | -0.19% | 5.10 | 5.18 | 5.10 | 35,132 |
| Apr 11 2024 | 5.17 | 0.00 | 0.00% | 5.19 | 5.29 | 5.11 | 82,850 |
| Apr 10 2024 | 5.17 | -0.17 | -3.18% | 5.06 | 5.33 | 5.06 | 84,025 |
| Apr 09 2024 | 5.34 | -0.02 | -0.37% | 5.40 | 5.47 | 5.32 | 23,581 |
| Apr 08 2024 | 5.36 | -0.08 | -1.47% | 5.54 | 5.62 | 5.29 | 91,745 |
| Apr 05 2024 | 5.44 | 0.15 | 2.84% | 5.18 | 5.46 | 5.18 | 37,055 |
| Apr 04 2024 | 5.29 | -0.01 | -0.19% | 5.39 | 5.47 | 5.20 | 53,037 |
| Apr 03 2024 | 5.30 | 0.04 | 0.76% | 5.17 | 5.37 | 5.15 | 48,499 |
| Apr 02 2024 | 5.26 | -0.28 | -5.05% | 5.37 | 5.468 | 5.15 | 72,613 |
| Apr 01 2024 | 5.54 | -0.03 | -0.54% | 5.53 | 5.72 | 5.4271 | 72,304 |
| Mar 28 2024 | 5.57 | -0.22 | -3.80% | 5.80 | 5.94 | 5.53 | 103,186 |
| Mar 27 2024 | 5.79 | 0.13 | 2.30% | 5.60 | 5.79 | 5.60 | 92,924 |
| Mar 26 2024 | 5.66 | 0.17 | 3.10% | 5.50 | 5.70 | 5.45 | 84,438 |
| Mar 25 2024 | 5.49 | 0.41 | 8.07% | 5.06 | 5.52 | 5.06 | 102,382 |
| Mar 22 2024 | 5.08 | 0.09 | 1.80% | 4.98 | 5.12 | 4.98 | 167,435 |
| Mar 21 2024 | 4.99 | 0.25 | 5.27% | 4.78 | 5.14 | 4.825 | 294,437 |
| Mar 20 2024 | 4.74 | 0.05 | 1.07% | 4.68 | 4.81 | 4.65 | 78,266 |
| Mar 19 2024 | 4.69 | 0.01 | 0.21% | 4.65 | 4.78 | 4.63 | 41,645 |
| Mar 18 2024 | 4.68 | -0.14 | -2.90% | 4.82 | 4.93 | 4.66 | 49,064 |
| Mar 15 2024 | 4.82 | 0.17 | 3.66% | 4.61 | 4.84 | 4.5101 | 189,479 |
| Mar 14 2024 | 4.65 | -0.09 | -1.90% | 4.72 | 4.765 | 4.55 | 99,130 |
| Mar 13 2024 | 4.74 | -0.19 | -3.85% | 4.99 | 4.99 | 4.704 | 95,937 |
| Mar 12 2024 | 4.93 | -0.05 | -1.00% | 4.99 | 5.155 | 4.92 | 67,099 |
| Mar 11 2024 | 4.98 | -0.02 | -0.40% | 4.96 | 5.09 | 4.89 | 79,696 |
| Mar 08 2024 | 5.00 | -0.12 | -2.34% | 5.20 | 5.3425 | 4.92 | 59,376 |
| Mar 07 2024 | 5.12 | -0.02 | -0.39% | 5.24 | 5.24 | 4.95 | 59,994 |
| Mar 06 2024 | 5.14 | 0.25 | 5.11% | 4.98 | 5.33 | 4.761 | 191,420 |
| Mar 05 2024 | 4.89 | -0.23 | -4.49% | 5.04 | 5.1589 | 4.85 | 50,989 |
| Mar 04 2024 | 5.12 | -0.23 | -4.30% | 5.46 | 5.4605 | 5.05 | 52,925 |
| Mar 01 2024 | 5.35 | 0.22 | 4.29% | 5.14 | 5.44 | 5.02 | 96,506 |
| Feb 29 2024 | 5.13 | 0.08 | 1.58% | 5.22 | 5.26 | 5.01 | 60,203 |
| Feb 28 2024 | 5.05 | -0.09 | -1.75% | 5.04 | 5.07 | 4.945 | 67,760 |
| Feb 27 2024 | 5.14 | 0.24 | 4.90% | 4.94 | 5.18 | 4.94 | 54,222 |
| Feb 26 2024 | 4.90 | 0.06 | 1.24% | 4.79 | 4.98 | 4.70 | 51,348 |
| Feb 23 2024 | 4.84 | 0.08 | 1.68% | 4.77 | 4.90 | 4.7443 | 36,243 |
| Feb 22 2024 | 4.76 | 0.03 | 0.63% | 4.72 | 4.88 | 4.65 | 104,844 |
| Feb 21 2024 | 4.73 | 0.10 | 2.16% | 4.63 | 4.84 | 4.55 | 79,505 |
| Feb 20 2024 | 4.63 | -0.33 | -6.65% | 4.88 | 4.90 | 4.60 | 79,468 |
| Feb 16 2024 | 4.96 | -0.18 | -3.50% | 5.09 | 5.14 | 4.92 | 57,877 |
| Feb 15 2024 | 5.14 | 0.06 | 1.18% | 5.11 | 5.23 | 5.00 | 133,692 |
| Feb 14 2024 | 5.08 | 0.09 | 1.80% | 5.09 | 5.16 | 4.92 | 60,455 |
| Feb 13 2024 | 4.99 | -0.54 | -9.76% | 5.28 | 5.355 | 4.95 | 122,210 |
| Feb 12 2024 | 5.53 | 0.24 | 4.54% | 5.35 | 5.67 | 5.35 | 116,035 |
| Feb 09 2024 | 5.29 | 0.25 | 4.96% | 5.06 | 5.38 | 4.865 | 112,587 |
| Feb 08 2024 | 5.04 | 0.33 | 7.01% | 4.73 | 5.06 | 4.58 | 139,986 |
| Feb 07 2024 | 4.71 | -0.03 | -0.63% | 4.76 | 4.79 | 4.65 | 87,864 |
| Feb 06 2024 | 4.74 | 0.20 | 4.41% | 4.51 | 4.77 | 4.51 | 146,625 |
| Feb 05 2024 | 4.54 | -0.08 | -1.73% | 4.61 | 4.61 | 4.42 | 103,051 |
| Feb 02 2024 | 4.62 | -0.08 | -1.70% | 4.65 | 4.73 | 4.58 | 47,221 |
| Feb 01 2024 | 4.70 | -0.02 | -0.42% | 4.73 | 4.79 | 4.551 | 122,096 |
| Jan 31 2024 | 4.72 | -0.09 | -1.87% | 4.78 | 4.89 | 4.71 | 73,288 |
| Jan 30 2024 | 4.81 | -0.16 | -3.22% | 4.95 | 4.96 | 4.78 | 36,392 |
| Jan 29 2024 | 4.97 | 0.10 | 2.05% | 4.91 | 4.99 | 4.83 | 31,760 |
