FLDB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 50.29 | 0.00 | 0.00% | 50.29 | 50.29 | 50.29 | 0 |
Jun 13 2024 | 50.29 | -0.03 | -0.06% | 50.29 | 50.29 | 50.29 | 0 |
Jun 12 2024 | 50.32 | 0.11 | 0.22% | 50.24 | 50.32 | 50.24 | 51 |
Jun 11 2024 | 50.21 | -0.08 | -0.16% | 50.20 | 50.31 | 50.20 | 875 |
Jun 10 2024 | 50.29 | 0.08 | 0.16% | 50.235 | 50.29 | 50.235 | 2 |
Jun 07 2024 | 50.21 | -0.02 | -0.04% | 50.21 | 50.21 | 50.21 | 7 |
Jun 06 2024 | 50.23 | 0.00 | 0.01% | 50.23 | 50.23 | 50.23 | 0 |
Jun 05 2024 | 50.225 | 0.01 | 0.01% | 50.225 | 50.225 | 50.225 | 1 |
Jun 04 2024 | 50.22 | 0.02 | 0.03% | 50.20 | 50.22 | 50.20 | 4 |
Jun 03 2024 | 50.205 | 0.03 | 0.07% | 50.205 | 50.205 | 50.205 | 3 |
May 31 2024 | 50.17 | 0.01 | 0.02% | 50.22 | 50.22 | 50.17 | 2 |
May 30 2024 | 50.16 | -0.19 | -0.37% | 50.20 | 50.21 | 50.16 | 509 |
May 29 2024 | 50.345 | 0.00 | 0.01% | 50.34 | 50.345 | 50.34 | 50 |
May 28 2024 | 50.34 | 0.02 | 0.03% | 50.34 | 50.34 | 50.34 | 0 |
May 24 2024 | 50.325 | 0.01 | 0.01% | 50.325 | 50.325 | 50.325 | 1 |
May 23 2024 | 50.32 | 0.01 | 0.01% | 50.27 | 50.32 | 50.27 | 8 |
May 22 2024 | 50.315 | 0.00 | 0.00% | 50.315 | 50.315 | 50.315 | 0 |
May 21 2024 | 50.315 | 0.01 | 0.02% | 50.315 | 50.315 | 50.315 | 2 |
May 20 2024 | 50.305 | 0.02 | 0.04% | 50.25 | 50.36 | 50.25 | 113 |
May 17 2024 | 50.285 | 0.00 | 0.01% | 50.24 | 50.34 | 50.24 | 131 |
May 16 2024 | 50.28 | -0.01 | -0.02% | 50.34 | 50.34 | 50.28 | 30 |
May 15 2024 | 50.29 | 0.02 | 0.05% | 50.29 | 50.29 | 50.29 | 14 |
May 14 2024 | 50.265 | 0.02 | 0.03% | 50.31 | 50.31 | 50.265 | 2 |
May 13 2024 | 50.25 | 0.02 | 0.04% | 50.25 | 50.25 | 50.25 | 5 |
May 10 2024 | 50.23 | 0.00 | 0.00% | 50.23 | 50.23 | 50.23 | 14 |
May 09 2024 | 50.23 | -0.02 | -0.03% | 50.28 | 50.28 | 50.23 | 177 |
May 08 2024 | 50.245 | 0.02 | 0.05% | 50.2697 | 50.27 | 50.22 | 3,094 |
May 07 2024 | 50.22 | 0.01 | 0.02% | 50.22 | 50.22 | 50.22 | 0 |
May 06 2024 | 50.21 | 0.02 | 0.03% | 50.29 | 50.29 | 50.21 | 91 |
May 03 2024 | 50.195 | 0.02 | 0.05% | 50.15 | 50.195 | 50.15 | 1 |
May 02 2024 | 50.17 | 0.02 | 0.04% | 50.16 | 50.17 | 50.16 | 2 |
May 01 2024 | 50.15 | 0.03 | 0.06% | 50.18 | 50.20 | 50.09 | 352 |
Apr 30 2024 | 50.12 | -0.01 | -0.02% | 50.17 | 50.17 | 50.12 | 124 |
Apr 29 2024 | 50.13 | 0.02 | 0.03% | 50.13 | 50.13 | 50.13 | 3 |
Apr 26 2024 | 50.115 | -0.08 | -0.16% | 50.115 | 50.115 | 50.115 | 7 |
Apr 25 2024 | 50.195 | -0.01 | -0.01% | 50.195 | 50.195 | 50.195 | 95 |
Apr 24 2024 | 50.20 | 0.01 | 0.01% | 50.20 | 50.20 | 50.20 | 3 |
Apr 23 2024 | 50.195 | 0.02 | 0.04% | 50.195 | 50.195 | 50.195 | 2 |
Apr 22 2024 | 50.175 | 0.02 | 0.04% | 50.1952 | 50.1952 | 50.175 | 508 |
Apr 19 2024 | 50.155 | 0.02 | 0.03% | 50.155 | 50.155 | 50.155 | 13 |
Apr 18 2024 | 50.14 | -0.01 | -0.01% | 50.14 | 50.14 | 50.14 | 6 |
Apr 17 2024 | 50.145 | 0.02 | 0.03% | 50.10 | 50.145 | 50.10 | 3,779 |
Apr 16 2024 | 50.13 | 0.00 | 0.00% | 50.13 | 50.13 | 50.13 | 6 |
Apr 15 2024 | 50.13 | 0.01 | 0.01% | 50.13 | 50.13 | 50.13 | 6 |
Apr 12 2024 | 50.125 | 0.02 | 0.03% | 50.125 | 50.125 | 50.125 | 5 |
Apr 11 2024 | 50.11 | 0.01 | 0.02% | 50.17 | 50.17 | 50.07 | 3,650,006 |
Apr 10 2024 | 50.10 | -0.03 | -0.06% | 50.10 | 50.10 | 50.10 | 1 |
Apr 09 2024 | 50.13 | 0.02 | 0.04% | 50.13 | 50.13 | 50.13 | 0 |
Apr 08 2024 | 50.11 | 0.01 | 0.01% | 50.07 | 50.11 | 50.07 | 104 |
Apr 05 2024 | 50.105 | -0.01 | -0.01% | 50.105 | 50.105 | 50.105 | 0 |
Apr 04 2024 | 50.11 | 0.02 | 0.04% | 50.11 | 50.11 | 50.11 | 24 |
Apr 03 2024 | 50.09 | -0.04 | -0.07% | 50.09 | 50.09 | 50.09 | 2 |
Apr 02 2024 | 50.125 | 0.01 | 0.01% | 50.125 | 50.125 | 50.125 | 4 |
Apr 01 2024 | 50.12 | 0.05 | 0.11% | 50.15 | 50.15 | 50.12 | 106 |
Mar 28 2024 | 50.065 | 0.04 | 0.09% | 50.13 | 50.13 | 50.065 | 3,656 |
Mar 27 2024 | 50.02 | -0.19 | -0.38% | 50.02 | 50.02 | 50.02 | 4 |
Mar 26 2024 | 50.21 | -0.04 | -0.08% | 50.15 | 50.21 | 50.11 | 4,312 |
Mar 25 2024 | 50.25 | 0.01 | 0.02% | 50.30 | 50.30 | 50.25 | 4 |
Mar 22 2024 | 50.24 | 0.02 | 0.03% | 50.24 | 50.24 | 50.24 | 0 |
Mar 21 2024 | 50.225 | 0.01 | 0.02% | 50.225 | 50.225 | 50.225 | 1 |
Mar 20 2024 | 50.215 | 0.02 | 0.04% | 50.24 | 50.24 | 50.215 | 7 |
Mar 19 2024 | 50.195 | 0.02 | 0.04% | 50.23 | 50.23 | 50.195 | 8 |