Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 52.6726 | -0.52 | -0.97% | 52.715 | 52.79 | 52.66 | 4,413 |
| May 28 2024 | 53.19 | -0.39 | -0.74% | 53.53 | 53.53 | 53.07 | 6,432 |
| May 24 2024 | 53.5839 | 0.02 | 0.05% | 53.43 | 53.73 | 53.43 | 6,922 |
| May 23 2024 | 53.5591 | -0.67 | -1.24% | 54.32 | 54.32 | 53.5401 | 5,987 |
| May 22 2024 | 54.2296 | 0.05 | 0.10% | 54.18 | 54.37 | 54.03 | 4,571 |
| May 21 2024 | 54.1757 | -0.05 | -0.09% | 54.22 | 54.23 | 54.105 | 2,580 |
| May 20 2024 | 54.2252 | -0.07 | -0.12% | 54.30 | 54.448 | 54.2252 | 5,217 |
| May 17 2024 | 54.2902 | 0.05 | 0.10% | 54.21 | 54.2902 | 54.11 | 6,524 |
| May 16 2024 | 54.2367 | 0.01 | 0.03% | 53.7851 | 54.30 | 53.7851 | 2,525 |
| May 15 2024 | 54.2223 | 0.45 | 0.84% | 53.64 | 54.23 | 53.64 | 6,415 |
| May 14 2024 | 53.77 | 0.24 | 0.45% | 53.52 | 53.77 | 53.46 | 3,672 |
| May 13 2024 | 53.531 | -0.12 | -0.22% | 53.47 | 53.7399 | 53.47 | 8,076 |
| May 10 2024 | 53.6466 | 0.27 | 0.50% | 53.59 | 53.66 | 53.49 | 6,484 |
| May 09 2024 | 53.38 | 0.22 | 0.42% | 53.05 | 53.5199 | 52.98 | 5,595 |
| May 08 2024 | 53.1575 | -0.01 | -0.02% | 53.06 | 53.20 | 53.06 | 70,089 |
| May 07 2024 | 53.168 | 0.30 | 0.57% | 53.02 | 53.19 | 53.02 | 29,355 |
| May 06 2024 | 52.8669 | 0.34 | 0.65% | 52.71 | 52.8669 | 52.642 | 10,372 |
| May 03 2024 | 52.5236 | 0.53 | 1.02% | 52.50 | 52.56 | 52.34 | 2,930 |
| May 02 2024 | 51.9955 | 0.05 | 0.09% | 52.14 | 52.14 | 51.8177 | 5,878 |
| May 01 2024 | 51.95 | -0.21 | -0.40% | 51.92 | 52.513 | 51.78 | 9,376 |
| Apr 30 2024 | 52.1569 | -0.50 | -0.94% | 52.51 | 52.59 | 52.1569 | 15,284 |
| Apr 29 2024 | 52.6528 | 0.07 | 0.12% | 52.66 | 52.73 | 52.49 | 4,210 |
| Apr 26 2024 | 52.5877 | 0.20 | 0.38% | 52.41 | 52.71 | 52.41 | 3,276 |
| Apr 25 2024 | 52.39 | -0.28 | -0.53% | 52.24 | 52.39 | 51.96 | 5,681 |
| Apr 24 2024 | 52.67 | 0.09 | 0.18% | 52.62 | 52.69 | 52.43 | 10,332 |
| Apr 23 2024 | 52.577 | 0.35 | 0.67% | 52.42 | 52.74 | 52.42 | 8,385 |
| Apr 22 2024 | 52.2262 | 0.29 | 0.56% | 52.18 | 52.4997 | 52.03 | 13,746 |
| Apr 19 2024 | 51.9373 | 0.22 | 0.42% | 51.81 | 51.99 | 51.80 | 4,609 |
| Apr 18 2024 | 51.72 | -0.02 | -0.04% | 51.93 | 52.00 | 51.61 | 13,764 |
| Apr 17 2024 | 51.74 | -0.08 | -0.16% | 52.06 | 52.06 | 51.65 | 3,340 |
| Apr 16 2024 | 51.8232 | -0.07 | -0.13% | 52.05 | 52.05 | 51.8232 | 4,901 |
| Apr 15 2024 | 51.89 | -0.40 | -0.76% | 52.75 | 52.75 | 51.86 | 16,465 |
| Apr 12 2024 | 52.29 | -0.72 | -1.36% | 52.70 | 52.70 | 52.23 | 3,477 |
| Apr 11 2024 | 53.01 | -0.05 | -0.09% | 53.18 | 53.24 | 52.73 | 7,077 |
| Apr 10 2024 | 53.06 | -0.70 | -1.31% | 53.22 | 53.29 | 52.97 | 7,478 |
| Apr 09 2024 | 53.7622 | 0.13 | 0.25% | 53.81 | 53.81 | 53.53 | 19,139 |
| Apr 08 2024 | 53.63 | 0.04 | 0.07% | 53.64 | 53.72 | 53.59 | 5,951 |
| Apr 05 2024 | 53.59 | 0.31 | 0.57% | 53.31 | 53.71 | 53.1801 | 8,859 |
| Apr 04 2024 | 53.2838 | -0.57 | -1.05% | 54.21 | 54.21 | 53.2838 | 2,377 |
| Apr 03 2024 | 53.85 | -0.06 | -0.11% | 53.85 | 54.0163 | 53.72 | 11,376 |
| Apr 02 2024 | 53.91 | -0.43 | -0.80% | 54.00 | 54.00 | 53.775 | 8,389 |
| Apr 01 2024 | 54.3433 | -0.32 | -0.58% | 54.67 | 54.67 | 54.245 | 9,189 |
| Mar 28 2024 | 54.66 | 0.19 | 0.36% | 54.589 | 54.69 | 54.589 | 2,672 |
| Mar 27 2024 | 54.4654 | 0.63 | 1.16% | 54.16 | 54.49 | 54.16 | 2,503 |
| Mar 26 2024 | 53.84 | -0.05 | -0.10% | 53.93 | 54.03 | 53.84 | 5,241 |
| Mar 25 2024 | 53.8944 | -0.31 | -0.58% | 54.17 | 54.17 | 53.8944 | 3,955 |
| Mar 22 2024 | 54.2074 | -0.23 | -0.41% | 54.43 | 54.43 | 54.18 | 4,467 |
| Mar 21 2024 | 54.4327 | 0.20 | 0.37% | 54.40 | 54.58 | 54.40 | 5,072 |
| Mar 20 2024 | 54.23 | 0.27 | 0.50% | 53.88 | 54.23 | 53.85 | 10,616 |
| Mar 19 2024 | 53.9584 | 0.42 | 0.78% | 53.55 | 53.9584 | 53.55 | 3,770 |
| Mar 18 2024 | 53.5411 | 0.18 | 0.33% | 53.60 | 53.73 | 53.5411 | 2,903 |
| Mar 15 2024 | 53.3657 | -0.46 | -0.86% | 53.22 | 53.43 | 52.97 | 4,400 |
| Mar 14 2024 | 53.8301 | -0.31 | -0.57% | 54.20 | 54.20 | 53.66 | 5,725 |
| Mar 13 2024 | 54.1399 | -0.02 | -0.03% | 54.19 | 54.24 | 54.00 | 4,414 |
| Mar 12 2024 | 54.1552 | 0.39 | 0.72% | 53.91 | 54.21 | 53.84 | 75,404 |
| Mar 11 2024 | 53.7686 | 0.13 | 0.24% | 53.60 | 53.77 | 53.60 | 7,872 |
| Mar 08 2024 | 53.6393 | -0.01 | -0.02% | 53.62 | 53.79 | 53.58 | 14,924 |
| Mar 07 2024 | 53.65 | 0.27 | 0.51% | 53.64 | 53.758 | 53.62 | 12,674 |
| Mar 06 2024 | 53.38 | 0.30 | 0.56% | 53.29 | 53.5501 | 53.2708 | 11,812 |
| Mar 05 2024 | 53.0815 | -0.45 | -0.84% | 53.41 | 53.47 | 52.99 | 1,768 |
| Mar 04 2024 | 53.53 | -0.03 | -0.05% | 53.44 | 53.58 | 53.44 | 11,088 |
| Mar 01 2024 | 53.5578 | 0.22 | 0.41% | 53.34 | 53.5578 | 53.34 | 7,122 |
