Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 30.77 | 0.01 | 0.03% | 30.78 | 30.78 | 30.76 | 1,524,469 |
| Jun 13 2024 | 30.76 | 0.01 | 0.03% | 30.76 | 30.77 | 30.76 | 206,157 |
| Jun 12 2024 | 30.75 | -0.01 | -0.03% | 30.76 | 30.79 | 30.75 | 738,336 |
| Jun 11 2024 | 30.76 | 0.01 | 0.03% | 30.76 | 30.77 | 30.76 | 375,172 |
| Jun 10 2024 | 30.75 | -0.01 | -0.03% | 30.77 | 30.77 | 30.75 | 542,638 |
| Jun 07 2024 | 30.76 | 0.02 | 0.07% | 30.75 | 30.76 | 30.75 | 496,826 |
| Jun 06 2024 | 30.74 | -0.01 | -0.03% | 30.76 | 30.76 | 30.74 | 388,487 |
| Jun 05 2024 | 30.75 | 0.02 | 0.07% | 30.73 | 30.75 | 30.73 | 754,627 |
| Jun 04 2024 | 30.73 | 0.00 | 0.00% | 30.73 | 30.73 | 30.72 | 361,120 |
| Jun 03 2024 | 30.73 | -0.15 | -0.49% | 30.73 | 30.74 | 30.72 | 524,759 |
| May 31 2024 | 30.88 | 0.02 | 0.06% | 30.87 | 30.88 | 30.86 | 503,766 |
| May 30 2024 | 30.86 | 0.01 | 0.03% | 30.87 | 30.87 | 30.85 | 355,866 |
| May 29 2024 | 30.85 | 0.00 | 0.00% | 30.86 | 30.86 | 30.84 | 434,928 |
| May 28 2024 | 30.85 | 0.01 | 0.03% | 30.85 | 30.86 | 30.84 | 382,940 |
| May 24 2024 | 30.84 | 0.01 | 0.03% | 30.84 | 30.85 | 30.83 | 697,146 |
| May 23 2024 | 30.83 | 0.02 | 0.06% | 30.83 | 30.83 | 30.82 | 684,923 |
| May 22 2024 | 30.81 | -0.01 | -0.03% | 30.82 | 30.82 | 30.81 | 953,376 |
| May 21 2024 | 30.82 | 0.03 | 0.10% | 30.81 | 30.82 | 30.80 | 1,476,801 |
| May 20 2024 | 30.79 | -0.01 | -0.03% | 30.80 | 30.81 | 30.79 | 413,335 |
| May 17 2024 | 30.80 | 0.00 | 0.00% | 30.80 | 30.80 | 30.79 | 300,494 |
| May 16 2024 | 30.80 | 0.01 | 0.03% | 30.79 | 30.80 | 30.78 | 260,623 |
| May 15 2024 | 30.79 | 0.01 | 0.03% | 30.78 | 30.79 | 30.77 | 360,314 |
| May 14 2024 | 30.78 | 0.01 | 0.03% | 30.78 | 30.78 | 30.77 | 217,764 |
| May 13 2024 | 30.77 | 0.01 | 0.03% | 30.77 | 30.77 | 30.76 | 322,814 |
| May 10 2024 | 30.76 | 0.00 | 0.00% | 30.77 | 30.77 | 30.76 | 370,364 |
| May 09 2024 | 30.76 | 0.02 | 0.07% | 30.76 | 30.77 | 30.75 | 679,959 |
| May 08 2024 | 30.74 | 0.00 | 0.00% | 30.75 | 30.76 | 30.73 | 492,448 |
| May 07 2024 | 30.74 | -0.01 | -0.03% | 30.75 | 30.75 | 30.74 | 643,887 |
| May 06 2024 | 30.75 | 0.01 | 0.03% | 30.75 | 30.75 | 30.73 | 439,234 |
| May 03 2024 | 30.74 | 0.01 | 0.03% | 30.74 | 30.745 | 30.72 | 520,870 |
| May 02 2024 | 30.73 | 0.03 | 0.10% | 30.72 | 30.73 | 30.71 | 576,906 |
| May 01 2024 | 30.70 | -0.15 | -0.49% | 30.72 | 30.72 | 30.70 | 935,201 |
| Apr 30 2024 | 30.85 | 0.02 | 0.05% | 30.84 | 30.85 | 30.83 | 342,035 |
| Apr 29 2024 | 30.835 | 0.01 | 0.02% | 30.85 | 30.85 | 30.83 | 332,535 |
| Apr 26 2024 | 30.83 | 0.01 | 0.03% | 30.83 | 30.84 | 30.82 | 269,547 |
| Apr 25 2024 | 30.82 | 0.01 | 0.03% | 30.805 | 30.83 | 30.80 | 625,204 |
| Apr 24 2024 | 30.81 | 0.01 | 0.03% | 30.81 | 30.82 | 30.80 | 591,072 |
| Apr 23 2024 | 30.80 | -0.01 | -0.03% | 30.82 | 30.82 | 30.80 | 412,637 |
| Apr 22 2024 | 30.81 | 0.00 | 0.00% | 30.81 | 30.81 | 30.79 | 493,996 |
| Apr 19 2024 | 30.81 | 0.01 | 0.03% | 30.80 | 30.81 | 30.79 | 988,038 |
| Apr 18 2024 | 30.80 | 0.04 | 0.11% | 30.79 | 30.80 | 30.78 | 585,357 |
| Apr 17 2024 | 30.765 | 0.00 | 0.02% | 30.79 | 30.79 | 30.76 | 412,296 |
| Apr 16 2024 | 30.76 | -0.01 | -0.02% | 30.75 | 30.77 | 30.75 | 673,551 |
| Apr 15 2024 | 30.765 | -0.01 | -0.02% | 30.78 | 30.78 | 30.76 | 437,705 |
| Apr 12 2024 | 30.77 | 0.01 | 0.03% | 30.77 | 30.77 | 30.76 | 426,681 |
| Apr 11 2024 | 30.76 | 0.01 | 0.03% | 30.77 | 30.77 | 30.75 | 578,745 |
| Apr 10 2024 | 30.75 | 0.01 | 0.03% | 30.74 | 30.75 | 30.73 | 425,225 |
| Apr 09 2024 | 30.74 | 0.00 | 0.00% | 30.75 | 30.75 | 30.73 | 285,992 |
| Apr 08 2024 | 30.74 | 0.01 | 0.03% | 30.72 | 30.74 | 30.72 | 301,386 |
| Apr 05 2024 | 30.73 | 0.01 | 0.03% | 30.74 | 30.74 | 30.72 | 356,139 |
| Apr 04 2024 | 30.72 | 0.02 | 0.08% | 30.71 | 30.72 | 30.70 | 1,063,201 |
| Apr 03 2024 | 30.695 | 0.00 | 0.02% | 30.71 | 30.71 | 30.69 | 914,881 |
| Apr 02 2024 | 30.69 | -0.01 | -0.03% | 30.70 | 30.71 | 30.68 | 562,580 |
| Apr 01 2024 | 30.70 | -0.13 | -0.42% | 30.70 | 30.70 | 30.69 | 485,759 |
| Mar 28 2024 | 30.83 | 0.01 | 0.03% | 30.83 | 30.86 | 30.82 | 1,737,668 |
| Mar 27 2024 | 30.82 | 0.02 | 0.06% | 30.82 | 30.83 | 30.82 | 501,168 |
| Mar 26 2024 | 30.80 | -0.01 | -0.03% | 30.80 | 30.82 | 30.80 | 436,331 |
| Mar 25 2024 | 30.81 | 0.01 | 0.03% | 30.80 | 30.81 | 30.80 | 451,674 |
| Mar 22 2024 | 30.80 | 0.01 | 0.03% | 30.81 | 30.81 | 30.79 | 470,495 |
| Mar 21 2024 | 30.79 | 0.01 | 0.03% | 30.77 | 30.80 | 30.77 | 531,648 |
| Mar 20 2024 | 30.78 | 0.01 | 0.03% | 30.79 | 30.79 | 30.78 | 344,551 |
| Mar 19 2024 | 30.77 | -0.01 | -0.03% | 30.79 | 30.79 | 30.77 | 402,583 |
| Mar 18 2024 | 30.78 | 0.02 | 0.07% | 30.78 | 30.78 | 30.77 | 411,490 |
