Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLOORUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.92 | 0.010 | 0.13% | 4.91 | 4.96 | 4.82 | 0.00 |
| Jun 20 2024 | 4.91 | -0.050 | -1.10% | 4.97 | 5.06 | 4.87 | 0.00 |
| Jun 19 2024 | 4.97 | 0.100 | 2.12% | 4.87 | 5.01 | 4.84 | 0.00 |
| Jun 18 2024 | 4.86 | -0.040 | -0.73% | 4.91 | 4.91 | 4.72 | 0.00 |
| Jun 17 2024 | 4.90 | -0.160 | -3.20% | 5.15 | 5.16 | 4.85 | 0.00 |
| Jun 16 2024 | 5.06 | 0.080 | 1.54% | 4.98 | 5.10 | 4.95 | 0.00 |
| Jun 15 2024 | 4.98 | 0.120 | 2.45% | 4.87 | 5.02 | 4.86 | 0.00 |
| Jun 14 2024 | 4.87 | 0.010 | 0.23% | 4.86 | 4.93 | 4.70 | 0.00 |
| Jun 13 2024 | 4.85 | -0.120 | -2.49% | 4.97 | 4.98 | 4.80 | 0.00 |
| Jun 12 2024 | 4.98 | 0.090 | 1.75% | 4.89 | 5.11 | 4.85 | 0.00 |
| Jun 11 2024 | 4.89 | -0.230 | -4.57% | 5.13 | 5.13 | 4.80 | 0.00 |
| Jun 10 2024 | 5.13 | -0.050 | -1.02% | 5.15 | 5.19 | 5.11 | 0.00 |
| Jun 09 2024 | 5.18 | 0.030 | 0.58% | 5.15 | 5.20 | 5.13 | 0.00 |
| Jun 08 2024 | 5.15 | 0.010 | 0.11% | 5.14 | 5.18 | 5.13 | 0.00 |
| Jun 07 2024 | 5.14 | -0.190 | -3.53% | 5.33 | 5.37 | 5.09 | 0.00 |
| Jun 06 2024 | 5.33 | -0.070 | -1.38% | 5.41 | 5.42 | 5.26 | 0.00 |
| Jun 05 2024 | 5.41 | 0.070 | 1.40% | 4.12 | 5.43 | 4.02 | 0.00 |
| Jun 04 2024 | 5.33 | 0.070 | 1.37% | 5.27 | 5.36 | 5.23 | 0.00 |
| Jun 03 2024 | 5.26 | -0.030 | -0.48% | 5.28 | 5.38 | 5.25 | 0.00 |
| Jun 02 2024 | 5.29 | -0.050 | -0.87% | 5.33 | 5.36 | 5.25 | 0.00 |
| Jun 01 2024 | 5.33 | 0.070 | 1.33% | 5.26 | 5.35 | 5.24 | 0.00 |
| May 31 2024 | 5.26 | 0.020 | 0.45% | 5.24 | 5.37 | 5.21 | 0.00 |
| May 30 2024 | 5.24 | -0.030 | -0.50% | 5.27 | 5.34 | 5.18 | 0.00 |
| May 29 2024 | 5.26 | -0.110 | -2.06% | 5.37 | 5.43 | 5.23 | 0.00 |
| May 28 2024 | 5.38 | -0.070 | -1.28% | 5.43 | 5.49 | 5.27 | 0.00 |
| May 27 2024 | 5.45 | 0.100 | 1.81% | 4.12 | 5.55 | 4.02 | 0.00 |
| May 26 2024 | 5.35 | 0.110 | 2.07% | 5.24 | 5.43 | 5.22 | 0.00 |
| May 25 2024 | 5.24 | 0.030 | 0.48% | 5.20 | 5.28 | 5.19 | 0.00 |
| May 24 2024 | 5.21 | -0.040 | -0.77% | 5.27 | 5.35 | 5.08 | 0.00 |
| May 23 2024 | 5.26 | 0.020 | 0.43% | 5.23 | 5.51 | 4.99 | 0.00 |
| May 22 2024 | 5.23 | -0.070 | -1.32% | 5.30 | 5.33 | 5.11 | 0.00 |
| May 21 2024 | 5.30 | 0.180 | 3.60% | 5.13 | 5.36 | 5.08 | 0.00 |
| May 20 2024 | 5.12 | 0.830 | 19.30% | 4.12 | 5.15 | 4.02 | 0.00 |
| May 19 2024 | 4.29 | -0.080 | -1.79% | 4.37 | 4.39 | 4.28 | 0.00 |
| May 18 2024 | 4.37 | 0.050 | 1.14% | 4.32 | 4.40 | 4.32 | 0.00 |
| May 17 2024 | 4.32 | 0.200 | 4.95% | 4.11 | 4.36 | 4.10 | 0.00 |
| May 16 2024 | 4.12 | -0.130 | -3.11% | 4.25 | 4.25 | 4.09 | 0.00 |
| May 15 2024 | 4.25 | 0.220 | 5.38% | 4.04 | 4.25 | 4.00 | 0.00 |
| May 14 2024 | 4.03 | -0.090 | -2.24% | 4.12 | 4.14 | 4.00 | 0.00 |
| May 13 2024 | 4.12 | 0.030 | 0.65% | 4.16 | 4.21 | 4.09 | 0.00 |
| May 12 2024 | 4.10 | 0.030 | 0.69% | 4.07 | 4.12 | 4.06 | 0.00 |
| May 11 2024 | 4.07 | 0.00 | -0.03% | 4.07 | 4.11 | 4.04 | 0.00 |
| May 10 2024 | 4.07 | -0.170 | -4.10% | 4.24 | 4.27 | 4.03 | 0.00 |
| May 09 2024 | 4.24 | 0.090 | 2.09% | 4.16 | 4.27 | 4.13 | 0.00 |
| May 08 2024 | 4.16 | -0.060 | -1.50% | 4.21 | 4.25 | 4.11 | 0.00 |
| May 07 2024 | 4.22 | -0.070 | -1.64% | 4.29 | 4.38 | 4.21 | 0.00 |
| May 06 2024 | 4.29 | -0.090 | -2.14% | 4.40 | 4.48 | 4.26 | 0.00 |
| May 05 2024 | 4.38 | 0.030 | 0.60% | 4.36 | 4.43 | 4.30 | 0.00 |
| May 04 2024 | 4.36 | 0.020 | 0.37% | 4.34 | 4.43 | 4.33 | 0.00 |
| May 03 2024 | 4.34 | 0.160 | 3.88% | 4.18 | 4.37 | 4.14 | 0.00 |
| May 02 2024 | 4.18 | 0.010 | 0.33% | 4.16 | 4.21 | 4.05 | 0.00 |
| May 01 2024 | 4.17 | -0.060 | -1.40% | 4.21 | 4.22 | 3.94 | 0.00 |
| Apr 30 2024 | 4.23 | -0.270 | -6.02% | 4.49 | 4.54 | 4.08 | 0.00 |
| Apr 29 2024 | 4.50 | -0.070 | -1.53% | 4.40 | 4.52 | 4.35 | 0.00 |
| Apr 28 2024 | 4.57 | 0.020 | 0.37% | 4.55 | 4.68 | 4.54 | 0.00 |
| Apr 27 2024 | 4.55 | 0.170 | 4.00% | 4.38 | 4.59 | 4.31 | 0.00 |
| Apr 26 2024 | 4.37 | -0.040 | -0.91% | 4.41 | 4.43 | 4.34 | 0.00 |
| Apr 25 2024 | 4.41 | 0.030 | 0.71% | 4.39 | 4.46 | 4.30 | 0.00 |
| Apr 24 2024 | 4.38 | -0.120 | -2.62% | 4.51 | 4.60 | 4.34 | 0.00 |
| Apr 23 2024 | 4.50 | 0.030 | 0.56% | 4.47 | 4.56 | 4.41 | 0.00 |
| Apr 22 2024 | 4.48 | 0.070 | 1.69% | 4.40 | 4.52 | 4.35 | 0.00 |
| Apr 21 2024 | 4.40 | -0.010 | -0.12% | 4.40 | 4.47 | 4.36 | 0.00 |
| Apr 20 2024 | 4.41 | 0.120 | 2.71% | 4.27 | 4.43 | 4.22 | 0.00 |
| Apr 19 2024 | 4.29 | 0.00 | 0.05% | 4.28 | 4.37 | 4.01 | 0.00 |
| Apr 18 2024 | 4.29 | 0.120 | 2.83% | 4.18 | 4.33 | 4.14 | 0.00 |
| Apr 17 2024 | 4.17 | -0.140 | -3.33% | 4.31 | 4.36 | 4.09 | 0.00 |
| Apr 16 2024 | 4.31 | -0.020 | -0.53% | 4.33 | 4.37 | 4.19 | 0.00 |
| Apr 15 2024 | 4.34 | -0.080 | -1.88% | 4.40 | 4.58 | 4.25 | 0.00 |
| Apr 14 2024 | 4.42 | 0.190 | 4.39% | 4.21 | 4.43 | 4.08 | 0.00 |
| Apr 13 2024 | 4.23 | -0.300 | -6.63% | 4.51 | 4.61 | 4.04 | 0.00 |
| Apr 12 2024 | 4.54 | -0.370 | -7.52% | 4.90 | 4.97 | 4.38 | 0.00 |
| Apr 11 2024 | 4.90 | -0.050 | -0.93% | 4.94 | 5.06 | 4.86 | 0.00 |
| Apr 10 2024 | 4.95 | 0.040 | 0.88% | 4.90 | 4.97 | 4.78 | 0.00 |
| Apr 09 2024 | 4.91 | -0.260 | -5.01% | 5.17 | 5.21 | 4.84 | 0.00 |
| Apr 08 2024 | 5.17 | 0.330 | 6.92% | 5.10 | 5.21 | 4.79 | 0.00 |
| Apr 07 2024 | 4.83 | 0.130 | 2.76% | 4.69 | 4.84 | 4.68 | 0.00 |
| Apr 06 2024 | 4.70 | 0.050 | 1.12% | 4.63 | 4.75 | 4.63 | 0.00 |
| Apr 05 2024 | 4.65 | 0.00 | -0.07% | 4.66 | 4.68 | 4.50 | 0.00 |
| Apr 04 2024 | 4.65 | 0.010 | 0.29% | 4.62 | 4.82 | 4.55 | 0.00 |
| Apr 03 2024 | 4.64 | 0.060 | 1.23% | 4.60 | 4.71 | 4.49 | 0.00 |
| Apr 02 2024 | 4.58 | -0.330 | -6.74% | 4.90 | 4.90 | 4.50 | 0.00 |
| Apr 01 2024 | 4.91 | -0.180 | -3.51% | 5.10 | 5.10 | 4.78 | 0.00 |
| Mar 31 2024 | 5.09 | 0.190 | 3.83% | 4.91 | 5.11 | 4.91 | 0.00 |
| Mar 30 2024 | 4.91 | -0.010 | -0.22% | 4.91 | 4.99 | 4.88 | 0.00 |
| Mar 29 2024 | 4.92 | -0.070 | -1.36% | 4.98 | 5.01 | 4.86 | 0.00 |
| Mar 28 2024 | 4.98 | 0.100 | 2.01% | 4.89 | 5.05 | 4.85 | 0.00 |
| Mar 27 2024 | 4.89 | -0.130 | -2.58% | 5.02 | 5.12 | 4.84 | 0.00 |
| Mar 26 2024 | 5.01 | 0.010 | 0.15% | 5.01 | 5.14 | 4.96 | 0.00 |
| Mar 25 2024 | 5.01 | 0.170 | 3.62% | 5.35 | 5.38 | 4.80 | 0.00 |
| Mar 24 2024 | 4.83 | 0.140 | 3.03% | 4.68 | 4.85 | 4.62 | 0.00 |
| Mar 23 2024 | 4.69 | 0.050 | 1.12% | 4.66 | 4.78 | 4.58 | 0.00 |
