Register to chat with like-minded investors on our interactive forums.
FLMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 23.9996 | 0.10 | 0.42% | 23.99 | 24.02 | 23.978 | 4,651 |
| Jun 12 2024 | 23.90 | 0.07 | 0.28% | 23.98 | 23.98 | 23.88 | 8,221 |
| Jun 11 2024 | 23.8336 | 0.07 | 0.31% | 23.80 | 23.84 | 23.77 | 6,475 |
| Jun 10 2024 | 23.76 | -0.02 | -0.08% | 23.73 | 23.78 | 23.72 | 29,600 |
| Jun 07 2024 | 23.7789 | -0.07 | -0.30% | 23.78 | 23.855 | 23.74 | 165,836 |
| Jun 06 2024 | 23.85 | 0.09 | 0.37% | 23.85 | 24.04 | 23.84 | 22,159 |
| Jun 05 2024 | 23.7628 | 0.13 | 0.56% | 23.72 | 23.94 | 23.72 | 8,923 |
| Jun 04 2024 | 23.63 | 0.04 | 0.15% | 23.65 | 23.68 | 23.61 | 120,084 |
| Jun 03 2024 | 23.5939 | 0.01 | 0.06% | 23.59 | 23.76 | 23.59 | 146,837 |
| May 31 2024 | 23.58 | -0.01 | -0.06% | 23.61 | 23.6799 | 23.57 | 31,597 |
| May 30 2024 | 23.5933 | 0.05 | 0.23% | 23.57 | 23.6285 | 23.56 | 105,862 |
| May 29 2024 | 23.54 | -0.07 | -0.30% | 23.62 | 23.63 | 23.54 | 49,806 |
| May 28 2024 | 23.61 | -0.05 | -0.19% | 23.66 | 23.72 | 23.61 | 1,174 |
| May 24 2024 | 23.655 | 0.00 | -0.01% | 23.67 | 23.69 | 23.64 | 1,484 |
| May 23 2024 | 23.6569 | -0.10 | -0.43% | 23.74 | 23.74 | 23.64 | 3,783 |
| May 22 2024 | 23.758 | -0.01 | -0.05% | 23.78 | 23.78 | 23.7001 | 4,595 |
| May 21 2024 | 23.77 | -0.06 | -0.23% | 23.85 | 23.87 | 23.77 | 11,327 |
| May 20 2024 | 23.825 | -0.04 | -0.17% | 23.88 | 23.88 | 23.81 | 1,111 |
| May 17 2024 | 23.865 | -0.05 | -0.22% | 23.93 | 23.93 | 23.865 | 606 |
| May 16 2024 | 23.9182 | -0.05 | -0.22% | 23.98 | 23.98 | 23.9182 | 981 |
| May 15 2024 | 23.97 | 0.10 | 0.42% | 23.93 | 23.97 | 23.93 | 2,430 |
| May 14 2024 | 23.87 | 0.01 | 0.04% | 23.90 | 23.92 | 23.87 | 5,349 |
| May 13 2024 | 23.86 | 0.01 | 0.04% | 23.88 | 23.89 | 23.86 | 573 |
| May 10 2024 | 23.85 | -0.03 | -0.13% | 23.88 | 23.88 | 23.505 | 1,572 |
| May 09 2024 | 23.88 | 0.00 | 0.00% | 23.88 | 23.91 | 23.88 | 414 |
| May 08 2024 | 23.8799 | 0.01 | 0.04% | 23.88 | 23.8943 | 23.8799 | 461 |
| May 07 2024 | 23.87 | 0.11 | 0.46% | 23.86 | 23.89 | 23.85 | 5,589 |
| May 06 2024 | 23.76 | 0.01 | 0.04% | 23.76 | 23.79 | 23.74 | 5,107 |
| May 03 2024 | 23.75 | 0.08 | 0.34% | 23.74 | 23.75 | 23.70 | 3,909 |
| May 02 2024 | 23.67 | 0.06 | 0.25% | 23.64 | 23.67 | 23.61 | 1,537 |
| May 01 2024 | 23.61 | -0.05 | -0.21% | 23.61 | 23.62 | 23.61 | 3,327 |
| Apr 30 2024 | 23.6598 | -0.04 | -0.18% | 23.66 | 23.745 | 23.6598 | 3,870 |
| Apr 29 2024 | 23.7025 | 0.05 | 0.22% | 23.69 | 23.7025 | 23.665 | 1,261 |
| Apr 26 2024 | 23.65 | 0.05 | 0.21% | 23.67 | 23.67 | 23.65 | 560 |
| Apr 25 2024 | 23.60 | -0.11 | -0.46% | 23.64 | 23.65 | 23.60 | 5,582 |
| Apr 24 2024 | 23.71 | -0.02 | -0.06% | 23.67 | 23.71 | 23.57 | 2,364 |
| Apr 23 2024 | 23.725 | -0.01 | -0.04% | 23.72 | 23.75 | 23.04 | 1,382 |
| Apr 22 2024 | 23.735 | 0.00 | 0.02% | 23.73 | 23.75 | 23.69 | 884 |
| Apr 19 2024 | 23.7301 | 0.06 | 0.25% | 23.76 | 23.76 | 23.695 | 911 |
| Apr 18 2024 | 23.67 | -0.03 | -0.13% | 23.70 | 23.70 | 23.65 | 2,633 |
| Apr 17 2024 | 23.70 | 0.04 | 0.19% | 23.7259 | 23.73 | 23.70 | 336 |
| Apr 16 2024 | 23.655 | -0.07 | -0.27% | 23.71 | 23.7199 | 23.62 | 1,656 |
| Apr 15 2024 | 23.72 | 0.03 | 0.13% | 23.71 | 23.72 | 23.675 | 3,387 |
| Apr 12 2024 | 23.69 | 0.05 | 0.23% | 23.78 | 23.78 | 23.69 | 11,186 |
| Apr 11 2024 | 23.6368 | -0.01 | -0.06% | 23.63 | 23.66 | 23.62 | 1,880 |
| Apr 10 2024 | 23.65 | -0.15 | -0.63% | 23.70 | 23.70 | 23.615 | 4,029 |
| Apr 09 2024 | 23.80 | 0.09 | 0.38% | 23.79 | 23.83 | 23.78 | 5,289 |
| Apr 08 2024 | 23.71 | 0.05 | 0.21% | 23.73 | 23.73 | 23.71 | 2,214 |
| Apr 05 2024 | 23.66 | -0.12 | -0.51% | 23.71 | 23.74 | 23.66 | 51,271 |
| Apr 04 2024 | 23.7801 | 0.05 | 0.21% | 23.75 | 23.89 | 23.73 | 13,302 |
| Apr 03 2024 | 23.73 | -0.05 | -0.21% | 23.71 | 23.74 | 23.70 | 2,855 |
| Apr 02 2024 | 23.78 | -0.10 | -0.42% | 23.84 | 23.84 | 23.77 | 4,799 |
| Apr 01 2024 | 23.88 | -0.04 | -0.17% | 23.89 | 23.91 | 23.86 | 11,024 |
| Mar 28 2024 | 23.92 | -0.12 | -0.50% | 24.00 | 24.16 | 23.92 | 39,726 |
| Mar 27 2024 | 24.04 | 0.02 | 0.10% | 24.03 | 24.0499 | 24.02 | 13,288 |
| Mar 26 2024 | 24.015 | -0.02 | -0.08% | 24.04 | 24.06 | 24.01 | 1,031 |
| Mar 25 2024 | 24.035 | 0.07 | 0.31% | 24.06 | 24.06 | 23.98 | 6,466 |
| Mar 22 2024 | 23.96 | -0.10 | -0.42% | 24.10 | 24.12 | 23.96 | 10,903 |
| Mar 21 2024 | 24.06 | 0.00 | 0.00% | 24.08 | 24.08 | 24.0552 | 1,350 |
| Mar 20 2024 | 24.06 | 0.04 | 0.15% | 24.05 | 24.10 | 24.005 | 5,172 |
| Mar 19 2024 | 24.025 | -0.03 | -0.10% | 24.05 | 24.095 | 24.025 | 4,138 |
| Mar 18 2024 | 24.05 | 0.02 | 0.08% | 24.06 | 24.06 | 24.045 | 1,228 |
