Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLQM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 52.11 | 0.78 | 1.52% | 51.55 | 52.11 | 51.20 | 49,654 |
| May 30 2024 | 51.33 | 0.37 | 0.73% | 51.09 | 51.405 | 51.01 | 96,687 |
| May 29 2024 | 50.96 | -0.57 | -1.11% | 51.12 | 51.12 | 50.8654 | 90,763 |
| May 28 2024 | 51.53 | -0.32 | -0.62% | 51.905 | 51.905 | 51.36 | 75,967 |
| May 24 2024 | 51.85 | 0.37 | 0.72% | 51.81 | 51.87 | 51.65 | 225,886 |
| May 23 2024 | 51.48 | -0.56 | -1.08% | 52.28 | 52.28 | 51.36 | 197,832 |
| May 22 2024 | 52.04 | -0.27 | -0.52% | 52.27 | 52.31 | 51.8584 | 70,562 |
| May 21 2024 | 52.31 | -0.14 | -0.27% | 52.38 | 52.38 | 52.12 | 78,524 |
| May 20 2024 | 52.45 | 0.03 | 0.06% | 52.47 | 52.5899 | 52.3076 | 45,600 |
| May 17 2024 | 52.42 | 0.09 | 0.17% | 52.41 | 52.42 | 52.194 | 47,645 |
| May 16 2024 | 52.33 | -0.28 | -0.53% | 52.62 | 52.62 | 52.30 | 72,309 |
| May 15 2024 | 52.61 | 0.48 | 0.92% | 52.44 | 52.61 | 52.3543 | 67,888 |
| May 14 2024 | 52.13 | 0.23 | 0.44% | 52.175 | 52.22 | 51.9337 | 61,124 |
| May 13 2024 | 51.90 | -0.12 | -0.23% | 52.14 | 52.24 | 51.85 | 66,425 |
| May 10 2024 | 52.02 | 0.20 | 0.39% | 52.04 | 52.08 | 51.9001 | 65,316 |
| May 09 2024 | 51.82 | 0.57 | 1.11% | 51.37 | 51.82 | 51.305 | 60,505 |
| May 08 2024 | 51.25 | -0.08 | -0.16% | 51.15 | 51.29 | 51.08 | 58,094 |
| May 07 2024 | 51.33 | -0.02 | -0.04% | 51.46 | 51.53 | 51.30 | 93,084 |
| May 06 2024 | 51.35 | 0.51 | 1.00% | 51.22 | 51.35 | 51.1368 | 57,613 |
| May 03 2024 | 50.84 | 0.45 | 0.89% | 50.97 | 51.0351 | 50.66 | 96,831 |
| May 02 2024 | 50.39 | 0.32 | 0.64% | 50.52 | 50.52 | 49.9701 | 116,955 |
| May 01 2024 | 50.07 | -0.09 | -0.18% | 50.15 | 50.6987 | 49.91 | 60,441 |
| Apr 30 2024 | 50.16 | -0.84 | -1.65% | 50.86 | 50.86 | 50.16 | 66,400 |
| Apr 29 2024 | 51.00 | 0.40 | 0.79% | 50.86 | 51.00 | 50.70 | 60,697 |
| Apr 26 2024 | 50.60 | -0.04 | -0.08% | 50.67 | 50.80 | 50.46 | 151,424 |
| Apr 25 2024 | 50.64 | -0.06 | -0.12% | 50.51 | 50.72 | 50.025 | 63,517 |
| Apr 24 2024 | 50.70 | -0.03 | -0.06% | 50.70 | 50.875 | 50.446 | 56,264 |
| Apr 23 2024 | 50.73 | 0.36 | 0.71% | 50.38 | 50.80 | 50.2747 | 85,668 |
| Apr 22 2024 | 50.37 | 0.44 | 0.88% | 50.20 | 50.5599 | 49.93 | 73,847 |
| Apr 19 2024 | 49.93 | 0.06 | 0.12% | 49.84 | 50.1464 | 49.72 | 60,830 |
| Apr 18 2024 | 49.87 | -0.01 | -0.02% | 50.22 | 50.31 | 49.75 | 247,211 |
| Apr 17 2024 | 49.88 | -0.33 | -0.66% | 50.52 | 50.52 | 49.7799 | 80,062 |
| Apr 16 2024 | 50.21 | -0.24 | -0.48% | 50.37 | 50.375 | 49.96 | 274,562 |
| Apr 15 2024 | 50.45 | -0.50 | -0.98% | 51.41 | 51.51 | 50.2601 | 89,209 |
| Apr 12 2024 | 50.95 | -0.64 | -1.24% | 51.47 | 51.47 | 50.77 | 41,975 |
| Apr 11 2024 | 51.59 | -0.16 | -0.31% | 51.93 | 51.93 | 51.375 | 46,881 |
| Apr 10 2024 | 51.75 | -0.91 | -1.73% | 51.94 | 52.09 | 51.62 | 234,377 |
| Apr 09 2024 | 52.66 | 0.04 | 0.08% | 52.85 | 52.85 | 52.175 | 67,021 |
| Apr 08 2024 | 52.62 | 0.12 | 0.23% | 52.70 | 52.76 | 52.52 | 96,012 |
| Apr 05 2024 | 52.50 | 0.37 | 0.71% | 52.21 | 52.57 | 52.18 | 65,598 |
| Apr 04 2024 | 52.13 | -0.56 | -1.06% | 53.08 | 53.08 | 52.00 | 158,402 |
| Apr 03 2024 | 52.69 | 0.04 | 0.08% | 52.46 | 52.78 | 52.46 | 64,092 |
| Apr 02 2024 | 52.65 | -0.53 | -1.00% | 52.92 | 52.92 | 52.42 | 43,806 |
| Apr 01 2024 | 53.18 | -0.28 | -0.52% | 53.61 | 53.61 | 53.1142 | 112,359 |
| Mar 28 2024 | 53.46 | 0.19 | 0.36% | 53.41 | 53.535 | 53.3618 | 70,156 |
| Mar 27 2024 | 53.27 | 0.79 | 1.51% | 52.67 | 53.27 | 52.67 | 70,590 |
| Mar 26 2024 | 52.48 | -0.06 | -0.11% | 52.72 | 52.72 | 52.43 | 53,402 |
| Mar 25 2024 | 52.54 | -0.12 | -0.23% | 52.77 | 52.85 | 52.50 | 55,395 |
| Mar 22 2024 | 52.66 | -0.33 | -0.62% | 52.93 | 53.04 | 52.62 | 54,574 |
| Mar 21 2024 | 52.99 | 0.46 | 0.88% | 52.75 | 53.03 | 52.65 | 147,563 |
| Mar 20 2024 | 52.53 | 0.52 | 1.00% | 52.01 | 52.53 | 51.89 | 128,230 |
| Mar 19 2024 | 52.01 | 0.44 | 0.85% | 51.54 | 52.01 | 51.535 | 67,849 |
| Mar 18 2024 | 51.57 | -0.05 | -0.10% | 51.89 | 51.89 | 51.50 | 47,066 |
| Mar 15 2024 | 51.62 | -0.16 | -0.31% | 51.71 | 51.78 | 51.533 | 47,385 |
| Mar 14 2024 | 51.78 | -0.42 | -0.80% | 52.30 | 52.31 | 51.4627 | 67,033 |
| Mar 13 2024 | 52.20 | 0.14 | 0.27% | 52.15 | 52.33 | 52.02 | 68,505 |
| Mar 12 2024 | 52.06 | 0.36 | 0.70% | 51.87 | 52.10 | 51.66 | 76,453 |
| Mar 11 2024 | 51.70 | -0.05 | -0.10% | 51.68 | 51.73 | 51.34 | 207,488 |
| Mar 08 2024 | 51.75 | -0.23 | -0.44% | 52.19 | 52.2113 | 51.68 | 337,584 |
| Mar 07 2024 | 51.98 | 0.51 | 0.99% | 51.81 | 52.01 | 51.76 | 193,655 |
| Mar 06 2024 | 51.47 | 0.37 | 0.72% | 51.50 | 51.61 | 51.3201 | 78,216 |
| Mar 05 2024 | 51.10 | -0.29 | -0.56% | 51.39 | 51.52 | 50.95 | 102,058 |
| Mar 04 2024 | 51.39 | 0.20 | 0.39% | 51.46 | 51.60 | 51.35 | 116,457 |
