Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 51.04 | -0.01 | -0.02% | 51.06 | 51.07 | 51.04 | 1,485,999 |
| Apr 25 2024 | 51.05 | 0.04 | 0.09% | 51.02 | 51.05 | 51.02 | 2,288,444 |
| Apr 24 2024 | 51.005 | -0.04 | -0.07% | 51.04 | 51.04 | 50.98 | 3,079,454 |
| Apr 23 2024 | 51.04 | 0.01 | 0.02% | 51.04 | 51.04 | 51.02 | 1,552,909 |
| Apr 22 2024 | 51.03 | 0.01 | 0.02% | 51.01 | 51.04 | 51.01 | 660,610 |
| Apr 19 2024 | 51.02 | 0.00 | 0.00% | 51.02 | 51.03 | 51.01 | 727,390 |
| Apr 18 2024 | 51.02 | 0.03 | 0.06% | 51.01 | 51.04 | 51.005 | 1,215,514 |
| Apr 17 2024 | 50.99 | 0.02 | 0.04% | 50.97 | 51.00 | 50.96 | 1,487,949 |
| Apr 16 2024 | 50.97 | 0.02 | 0.03% | 50.97 | 50.97 | 50.95 | 1,762,165 |
| Apr 15 2024 | 50.955 | 0.00 | 0.01% | 50.96 | 50.96 | 50.95 | 924,376 |
| Apr 12 2024 | 50.95 | 0.01 | 0.02% | 50.94 | 50.96 | 50.93 | 923,594 |
| Apr 11 2024 | 50.94 | 0.01 | 0.02% | 50.93 | 50.95 | 50.93 | 1,053,608 |
| Apr 10 2024 | 50.93 | 0.00 | 0.00% | 50.93 | 50.95 | 50.92 | 961,301 |
| Apr 09 2024 | 50.93 | 0.03 | 0.06% | 50.92 | 50.95 | 50.92 | 647,726 |
| Apr 08 2024 | 50.90 | 0.02 | 0.04% | 50.89 | 50.91 | 50.89 | 884,887 |
| Apr 05 2024 | 50.88 | 0.00 | 0.00% | 50.90 | 50.90 | 50.88 | 822,788 |
| Apr 04 2024 | 50.88 | 0.01 | 0.02% | 50.89 | 50.89 | 50.88 | 786,708 |
| Apr 03 2024 | 50.87 | 0.03 | 0.06% | 50.86 | 50.88 | 50.85 | 1,332,743 |
| Apr 02 2024 | 50.84 | 0.02 | 0.04% | 50.83 | 50.86 | 50.82 | 1,203,682 |
| Apr 01 2024 | 50.82 | -0.24 | -0.47% | 50.81 | 50.84 | 50.81 | 1,528,726 |
| Mar 28 2024 | 51.06 | -0.02 | -0.04% | 51.08 | 51.08 | 51.06 | 3,213,674 |
| Mar 27 2024 | 51.08 | 0.04 | 0.08% | 51.08 | 51.08 | 51.07 | 632,310 |
| Mar 26 2024 | 51.04 | 0.01 | 0.02% | 51.04 | 51.05 | 51.03 | 1,168,566 |
| Mar 25 2024 | 51.03 | 0.01 | 0.02% | 51.02 | 51.04 | 51.01 | 1,155,348 |
| Mar 22 2024 | 51.02 | 0.01 | 0.01% | 51.02 | 51.03 | 51.00 | 1,058,385 |
| Mar 21 2024 | 51.015 | 0.04 | 0.08% | 50.99 | 51.02 | 50.99 | 1,555,688 |
| Mar 20 2024 | 50.975 | -0.01 | -0.01% | 50.975 | 50.99 | 50.97 | 680,581 |
| Mar 19 2024 | 50.98 | 0.01 | 0.02% | 50.98 | 50.99 | 50.97 | 477,184 |
| Mar 18 2024 | 50.97 | 0.03 | 0.06% | 50.98 | 50.98 | 50.95 | 686,275 |
| Mar 15 2024 | 50.94 | -0.01 | -0.02% | 50.96 | 50.97 | 50.94 | 620,214 |
| Mar 14 2024 | 50.95 | 0.04 | 0.08% | 50.94 | 50.97 | 50.9369 | 637,437 |
| Mar 13 2024 | 50.91 | -0.01 | -0.02% | 50.93 | 50.93 | 50.91 | 825,998 |
| Mar 12 2024 | 50.92 | 0.05 | 0.10% | 50.88 | 50.92 | 50.88 | 763,977 |
| Mar 11 2024 | 50.87 | -0.01 | -0.02% | 50.88 | 50.88 | 50.87 | 759,783 |
| Mar 08 2024 | 50.88 | 0.04 | 0.08% | 50.87 | 50.88 | 50.85 | 680,087 |
| Mar 07 2024 | 50.84 | 0.01 | 0.02% | 50.88 | 50.88 | 50.84 | 831,253 |
| Mar 06 2024 | 50.83 | -0.01 | -0.02% | 50.87 | 50.87 | 50.83 | 932,134 |
| Mar 05 2024 | 50.84 | 0.00 | 0.00% | 50.85 | 50.87 | 50.83 | 950,498 |
| Mar 04 2024 | 50.84 | 0.02 | 0.04% | 50.83 | 50.84 | 50.83 | 690,824 |
| Mar 01 2024 | 50.82 | -0.24 | -0.47% | 50.86 | 50.86 | 50.82 | 2,041,378 |
| Feb 29 2024 | 51.06 | 0.03 | 0.05% | 51.04 | 51.06 | 51.04 | 696,191 |
| Feb 28 2024 | 51.035 | 0.01 | 0.03% | 51.04 | 51.04 | 51.01 | 629,698 |
| Feb 27 2024 | 51.02 | 0.02 | 0.04% | 51.03 | 51.05 | 51.01 | 876,330 |
| Feb 26 2024 | 51.00 | 0.01 | 0.02% | 51.00 | 51.02 | 50.98 | 976,249 |
| Feb 23 2024 | 50.99 | 0.01 | 0.02% | 50.99 | 51.00 | 50.98 | 817,720 |
| Feb 22 2024 | 50.98 | 0.05 | 0.11% | 50.94 | 50.98 | 50.94 | 1,029,627 |
| Feb 21 2024 | 50.925 | 0.02 | 0.03% | 50.91 | 50.94 | 50.89 | 1,117,016 |
| Feb 20 2024 | 50.91 | 0.02 | 0.04% | 50.91 | 50.92 | 50.90 | 730,528 |
| Feb 16 2024 | 50.89 | -0.04 | -0.08% | 50.92 | 50.92 | 50.89 | 737,713 |
| Feb 15 2024 | 50.93 | 0.06 | 0.12% | 50.88 | 50.93 | 50.88 | 751,211 |
| Feb 14 2024 | 50.87 | 0.03 | 0.06% | 50.86 | 50.87 | 50.85 | 584,395 |
| Feb 13 2024 | 50.84 | 0.02 | 0.04% | 50.82 | 50.85 | 50.82 | 1,160,610 |
| Feb 12 2024 | 50.82 | 0.01 | 0.02% | 50.83 | 50.85 | 50.8102 | 520,342 |
| Feb 09 2024 | 50.81 | 0.02 | 0.04% | 50.79 | 50.82 | 50.79 | 771,204 |
| Feb 08 2024 | 50.79 | 0.00 | 0.00% | 50.80 | 50.82 | 50.79 | 904,445 |
| Feb 07 2024 | 50.79 | 0.01 | 0.02% | 50.80 | 50.81 | 50.76 | 965,030 |
| Feb 06 2024 | 50.78 | 0.02 | 0.04% | 50.75 | 50.78 | 50.75 | 1,109,933 |
| Feb 05 2024 | 50.76 | 0.02 | 0.04% | 50.76 | 50.77 | 50.74 | 1,311,542 |
| Feb 02 2024 | 50.74 | 0.02 | 0.04% | 50.74 | 50.74 | 50.72 | 1,591,484 |
| Feb 01 2024 | 50.72 | -0.20 | -0.39% | 50.71 | 50.73 | 50.69 | 1,684,000 |
| Jan 31 2024 | 50.92 | -0.02 | -0.04% | 50.96 | 50.96 | 50.91 | 1,070,768 |
| Jan 30 2024 | 50.94 | -0.01 | -0.01% | 50.96 | 50.96 | 50.94 | 838,687 |
| Jan 29 2024 | 50.945 | -0.01 | -0.01% | 50.97 | 50.97 | 50.94 | 832,023 |
