FLT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.215 | 0.205 | 41,278 |
Apr 23 2024 | 0.205 | -0.01 | -4.65% | 0.21 | 0.215 | 0.20 | 199,840 |
Apr 22 2024 | 0.215 | 0.00 | 0.00% | 0.205 | 0.22 | 0.205 | 74,567 |
Apr 19 2024 | 0.215 | -0.005 | -2.27% | 0.21 | 0.225 | 0.21 | 190,040 |
Apr 18 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.225 | 0.22 | 103,032 |
Apr 17 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.24 | 0.22 | 182,338 |
Apr 16 2024 | 0.23 | 0.00 | 0.00% | 0.235 | 0.255 | 0.225 | 260,622 |
Apr 15 2024 | 0.23 | 0.015 | 6.98% | 0.22 | 0.26 | 0.22 | 287,409 |
Apr 12 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.22 | 0.215 | 32,417 |
Apr 11 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.225 | 0.21 | 121,291 |
Apr 10 2024 | 0.225 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 61,653 |
Apr 09 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 42,492 |
Apr 08 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.235 | 0.225 | 70,757 |
Apr 05 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.23 | 0.22 | 301,434 |
Apr 04 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.23 | 0.225 | 31,940 |
Apr 03 2024 | 0.23 | -0.005 | -2.13% | 0.225 | 0.235 | 0.225 | 97,199 |
Apr 02 2024 | 0.235 | 0.01 | 4.44% | 0.225 | 0.235 | 0.225 | 59,804 |
Apr 01 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.235 | 0.225 | 46,543 |
Mar 28 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.24 | 0.23 | 52,533 |
Mar 27 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.23 | 48,968 |
Mar 26 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.24 | 0.23 | 55,449 |
Mar 25 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.235 | 0.225 | 150,892 |
Mar 22 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.235 | 0.23 | 59,210 |
Mar 21 2024 | 0.235 | 0.00 | 0.00% | 0.245 | 0.245 | 0.23 | 53,427 |
Mar 20 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.25 | 0.235 | 119,013 |
Mar 19 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.27 | 0.24 | 212,024 |
Mar 18 2024 | 0.245 | -0.015 | -5.77% | 0.265 | 0.265 | 0.245 | 121,880 |
Mar 15 2024 | 0.26 | 0.025 | 10.64% | 0.24 | 0.27 | 0.23 | 393,628 |
Mar 14 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.23 | 59,779 |
Mar 13 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.245 | 0.23 | 119,898 |
Mar 12 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.235 | 0.23 | 76,190 |
Mar 11 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.23 | 109,985 |
Mar 08 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 55,399 |
Mar 07 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 36,633 |
Mar 06 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.245 | 0.235 | 66,327 |
Mar 05 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.25 | 0.24 | 108,329 |
Mar 04 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.255 | 0.24 | 98,034 |
Mar 01 2024 | 0.245 | -0.01 | -3.92% | 0.255 | 0.255 | 0.245 | 166,954 |
Feb 29 2024 | 0.255 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 76,069 |
Feb 28 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.265 | 0.25 | 232,926 |
Feb 27 2024 | 0.26 | 0.005 | 1.96% | 0.255 | 0.27 | 0.255 | 233,714 |
Feb 26 2024 | 0.255 | 0.00 | 0.00% | 0.25 | 0.255 | 0.245 | 149,738 |
Feb 23 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.26 | 0.25 | 176,831 |
Feb 22 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.265 | 0.25 | 137,325 |
Feb 21 2024 | 0.255 | -0.005 | -1.92% | 0.27 | 0.27 | 0.25 | 77,511 |
Feb 20 2024 | 0.26 | -0.005 | -1.89% | 0.27 | 0.275 | 0.25 | 151,635 |
Feb 16 2024 | 0.265 | 0.015 | 6.00% | 0.25 | 0.27 | 0.25 | 198,433 |
Feb 15 2024 | 0.25 | 0.005 | 2.04% | 0.235 | 0.25 | 0.235 | 236,352 |
Feb 14 2024 | 0.245 | -0.01 | -3.92% | 0.26 | 0.26 | 0.24 | 409,245 |
Feb 13 2024 | 0.255 | -0.01 | -3.77% | 0.275 | 0.275 | 0.255 | 198,917 |
Feb 12 2024 | 0.265 | -0.01 | -3.64% | 0.27 | 0.28 | 0.26 | 299,072 |
Feb 09 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.265 | 87,677 |
Feb 08 2024 | 0.275 | -0.01 | -3.51% | 0.305 | 0.305 | 0.27 | 261,266 |
Feb 07 2024 | 0.285 | -0.02 | -6.56% | 0.305 | 0.305 | 0.28 | 155,645 |
Feb 06 2024 | 0.305 | -0.005 | -1.61% | 0.31 | 0.31 | 0.29 | 113,214 |
Feb 05 2024 | 0.31 | 0.00 | 0.00% | 0.32 | 0.32 | 0.305 | 365,926 |
Feb 02 2024 | 0.31 | -0.01 | -3.13% | 0.32 | 0.325 | 0.29 | 495,232 |
Feb 01 2024 | 0.32 | 0.00 | 0.00% | 0.315 | 0.335 | 0.31 | 211,122 |
Jan 31 2024 | 0.32 | -0.02 | -5.88% | 0.35 | 0.35 | 0.315 | 512,308 |
Jan 30 2024 | 0.34 | 0.005 | 1.49% | 0.34 | 0.36 | 0.32 | 492,907 |
Jan 29 2024 | 0.335 | 0.035 | 11.67% | 0.31 | 0.36 | 0.30 | 1,058,928 |
Jan 26 2024 | 0.30 | 0.01 | 3.45% | 0.29 | 0.315 | 0.29 | 146,004 |