Register for real-time alerts, custom portfolio, and market movers
FTLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 27.75 | -0.24 | -0.86% | 28.00 | 28.75 | 27.23 | 3,139 |
| May 16 2024 | 27.99 | -1.58 | -5.33% | 29.80 | 29.80 | 27.7201 | 5,034 |
| May 15 2024 | 29.565 | -0.05 | -0.18% | 30.00 | 30.00 | 27.10 | 4,086 |
| May 14 2024 | 29.6177 | -0.85 | -2.80% | 30.09 | 30.7999 | 29.5046 | 7,427 |
| May 13 2024 | 30.47 | 0.47 | 1.57% | 30.15 | 30.47 | 29.96 | 3,141 |
| May 10 2024 | 30.00 | -0.05 | -0.17% | 30.21 | 30.25 | 29.4862 | 6,707 |
| May 09 2024 | 30.05 | 0.36 | 1.20% | 29.98 | 30.24 | 29.70 | 2,057 |
| May 08 2024 | 29.695 | 0.71 | 2.43% | 28.99 | 29.99 | 28.7877 | 18,512 |
| May 07 2024 | 28.99 | 1.39 | 5.04% | 27.3167 | 28.99 | 27.2101 | 2,768 |
| May 06 2024 | 27.60 | -0.35 | -1.25% | 27.87 | 27.87 | 27.20 | 3,582 |
| May 03 2024 | 27.95 | -0.15 | -0.53% | 28.04 | 28.60 | 27.75 | 1,152 |
| May 02 2024 | 28.10 | 0.35 | 1.26% | 28.17 | 28.17 | 27.7001 | 686 |
| May 01 2024 | 27.75 | 0.01 | 0.04% | 27.75 | 28.50 | 27.75 | 9,838 |
| Apr 30 2024 | 27.74 | -0.71 | -2.50% | 28.50 | 28.50 | 27.475 | 1,693 |
| Apr 29 2024 | 28.45 | -0.27 | -0.95% | 28.33 | 28.8768 | 28.33 | 4,407 |
| Apr 26 2024 | 28.7234 | 0.72 | 2.58% | 27.86 | 28.7234 | 27.7044 | 1,914 |
| Apr 25 2024 | 28.00 | 0.00 | 0.00% | 27.99 | 28.21 | 27.51 | 1,829 |
| Apr 24 2024 | 28.00 | 0.05 | 0.18% | 28.00 | 28.60 | 27.9253 | 2,088 |
| Apr 23 2024 | 27.95 | -0.09 | -0.32% | 28.55 | 29.3149 | 27.81 | 3,890 |
| Apr 22 2024 | 28.04 | -0.83 | -2.87% | 28.98 | 28.98 | 27.85 | 4,223 |
| Apr 19 2024 | 28.87 | -0.22 | -0.76% | 28.75 | 29.2699 | 28.425 | 13,169 |
| Apr 18 2024 | 29.09 | -0.51 | -1.72% | 29.45 | 29.45 | 28.88 | 8,874 |
| Apr 17 2024 | 29.60 | 0.99 | 3.46% | 28.80 | 29.765 | 28.56 | 14,692 |
| Apr 16 2024 | 28.61 | -0.44 | -1.51% | 29.39 | 29.39 | 28.5001 | 2,696 |
| Apr 15 2024 | 29.05 | 0.84 | 2.99% | 28.50 | 29.75 | 27.75 | 21,329 |
| Apr 12 2024 | 28.2056 | -0.09 | -0.33% | 28.22 | 28.2852 | 27.80 | 7,285 |
| Apr 11 2024 | 28.30 | 0.04 | 0.14% | 27.70 | 28.46 | 27.36 | 13,566 |
| Apr 10 2024 | 28.26 | 1.26 | 4.67% | 27.16 | 28.26 | 26.38 | 8,900 |
| Apr 09 2024 | 27.00 | -1.49 | -5.23% | 28.50 | 28.50 | 27.00 | 4,363 |
| Apr 08 2024 | 28.49 | 0.72 | 2.59% | 27.77 | 28.87 | 27.0101 | 11,993 |
| Apr 05 2024 | 27.77 | 1.97 | 7.64% | 26.01 | 28.90 | 26.0001 | 38,494 |
| Apr 04 2024 | 25.80 | 0.06 | 0.23% | 25.74 | 26.30 | 25.5859 | 13,271 |
| Apr 03 2024 | 25.74 | 0.87 | 3.50% | 24.87 | 25.74 | 24.17 | 13,503 |
| Apr 02 2024 | 24.87 | 0.37 | 1.52% | 24.69 | 24.87 | 23.0101 | 6,490 |
| Apr 01 2024 | 24.4985 | 0.69 | 2.89% | 23.35 | 24.68 | 23.35 | 12,795 |
| Mar 28 2024 | 23.81 | 0.01 | 0.04% | 24.08 | 24.08 | 23.81 | 2,178 |
| Mar 27 2024 | 23.80 | -0.19 | -0.79% | 24.2499 | 24.2499 | 23.20 | 3,553 |
| Mar 26 2024 | 23.99 | 0.54 | 2.30% | 23.59 | 24.6899 | 23.45 | 5,156 |
| Mar 25 2024 | 23.45 | 1.35 | 6.11% | 22.10 | 23.4501 | 22.10 | 12,206 |
| Mar 22 2024 | 22.10 | 0.55 | 2.55% | 21.75 | 22.10 | 21.75 | 1,477 |
| Mar 21 2024 | 21.55 | -0.51 | -2.32% | 22.07 | 22.10 | 21.55 | 3,339 |
| Mar 20 2024 | 22.0617 | 0.31 | 1.43% | 21.33 | 22.0617 | 21.33 | 6,668 |
| Mar 19 2024 | 21.75 | -0.23 | -1.05% | 21.75 | 21.75 | 21.50 | 1,046 |
| Mar 18 2024 | 21.98 | 0.23 | 1.06% | 21.90 | 21.98 | 21.60 | 1,049 |
| Mar 15 2024 | 21.75 | -0.15 | -0.68% | 21.77 | 21.99 | 21.19 | 1,966 |
| Mar 14 2024 | 21.90 | 0.20 | 0.92% | 21.70 | 21.90 | 21.45 | 1,054 |
| Mar 13 2024 | 21.70 | -0.03 | -0.14% | 21.72 | 21.90 | 21.05 | 19,606 |
| Mar 12 2024 | 21.73 | 0.14 | 0.66% | 21.16 | 21.73 | 21.16 | 387 |
| Mar 11 2024 | 21.5885 | -0.17 | -0.79% | 21.80 | 21.80 | 21.40 | 4,124 |
| Mar 08 2024 | 21.76 | 0.00 | 0.00% | 21.70 | 21.76 | 21.70 | 1,183 |
| Mar 07 2024 | 21.76 | -0.29 | -1.30% | 22.00 | 22.00 | 21.0101 | 9,403 |
| Mar 06 2024 | 22.0474 | -0.23 | -1.01% | 22.26 | 22.26 | 22.00 | 1,862 |
| Mar 05 2024 | 22.2729 | -0.32 | -1.40% | 22.65 | 22.65 | 22.2729 | 820 |
| Mar 04 2024 | 22.59 | 0.00 | 0.02% | 22.60 | 22.8936 | 22.59 | 4,316 |
| Mar 01 2024 | 22.585 | 0.12 | 0.53% | 22.57 | 23.0126 | 22.0101 | 5,301 |
| Feb 29 2024 | 22.467 | -0.13 | -0.59% | 22.715 | 22.72 | 22.467 | 2,477 |
| Feb 28 2024 | 22.60 | 0.17 | 0.76% | 22.2435 | 23.1881 | 22.2435 | 10,140 |
| Feb 27 2024 | 22.43 | 0.10 | 0.44% | 22.42 | 22.4497 | 22.225 | 6,048 |
| Feb 26 2024 | 22.3307 | 0.11 | 0.50% | 22.42 | 22.42 | 22.25 | 1,342 |
| Feb 23 2024 | 22.2199 | 0.03 | 0.13% | 22.03 | 22.30 | 22.03 | 3,531 |
| Feb 22 2024 | 22.19 | -0.31 | -1.38% | 22.42 | 22.42 | 22.0001 | 3,009 |
| Feb 21 2024 | 22.50 | 0.02 | 0.08% | 22.0834 | 22.50 | 22.0834 | 601 |
| Feb 20 2024 | 22.4817 | 0.11 | 0.51% | 22.36 | 22.70 | 21.53 | 1,660 |
