Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 24.62 | -0.27 | -1.08% | 24.73 | 24.92 | 24.61 | 1,668,679 |
| Apr 25 2024 | 24.89 | -0.14 | -0.56% | 25.11 | 25.18 | 24.88 | 986,046 |
| Apr 24 2024 | 25.03 | 0.34 | 1.38% | 24.51 | 25.03 | 24.36 | 1,408,459 |
| Apr 23 2024 | 24.69 | 0.02 | 0.08% | 24.64 | 24.865 | 24.58 | 897,462 |
| Apr 22 2024 | 24.67 | 0.09 | 0.37% | 24.53 | 24.80 | 24.47 | 1,120,346 |
| Apr 19 2024 | 24.58 | 0.54 | 2.25% | 24.05 | 24.60 | 23.98 | 1,594,300 |
| Apr 18 2024 | 24.04 | 0.71 | 3.04% | 23.46 | 24.055 | 23.29 | 1,377,869 |
| Apr 17 2024 | 23.33 | 0.16 | 0.69% | 23.36 | 23.43 | 23.12 | 1,277,769 |
| Apr 16 2024 | 23.17 | 0.26 | 1.13% | 22.94 | 23.27 | 22.925 | 1,602,954 |
| Apr 15 2024 | 22.91 | 0.29 | 1.28% | 22.72 | 22.92 | 22.64 | 974,821 |
| Apr 12 2024 | 22.62 | -0.23 | -1.01% | 22.81 | 22.93 | 22.555 | 1,023,308 |
| Apr 11 2024 | 22.85 | 0.02 | 0.09% | 22.95 | 22.95 | 22.73 | 688,784 |
| Apr 10 2024 | 22.83 | -0.32 | -1.38% | 22.99 | 23.06 | 22.70 | 1,005,997 |
| Apr 09 2024 | 23.15 | 0.05 | 0.22% | 23.20 | 23.21 | 23.05 | 1,087,136 |
| Apr 08 2024 | 23.10 | -0.07 | -0.30% | 23.18 | 23.265 | 23.05 | 754,905 |
| Apr 05 2024 | 23.17 | -0.13 | -0.56% | 23.24 | 23.315 | 23.085 | 916,000 |
| Apr 04 2024 | 23.30 | 0.16 | 0.69% | 23.32 | 23.48 | 23.195 | 940,561 |
| Apr 03 2024 | 23.14 | -0.38 | -1.62% | 23.44 | 23.515 | 23.03 | 1,772,309 |
| Apr 02 2024 | 23.52 | -0.11 | -0.47% | 23.63 | 23.73 | 23.50 | 1,073,520 |
| Apr 01 2024 | 23.63 | -0.12 | -0.51% | 23.75 | 23.81 | 23.56 | 901,814 |
| Mar 28 2024 | 23.75 | 0.03 | 0.13% | 23.82 | 23.895 | 23.66 | 1,139,828 |
| Mar 27 2024 | 23.72 | 0.44 | 1.89% | 23.43 | 23.75 | 23.40 | 1,561,545 |
| Mar 26 2024 | 23.28 | 0.03 | 0.13% | 23.35 | 23.4152 | 23.215 | 1,190,773 |
| Mar 25 2024 | 23.25 | 0.20 | 0.87% | 23.09 | 23.31 | 23.03 | 1,035,603 |
| Mar 22 2024 | 23.05 | -0.05 | -0.22% | 23.10 | 23.17 | 23.01 | 924,314 |
| Mar 21 2024 | 23.10 | 0.03 | 0.13% | 23.09 | 23.18 | 22.89 | 958,056 |
| Mar 20 2024 | 23.07 | 0.17 | 0.74% | 22.98 | 23.13 | 22.88 | 867,074 |
| Mar 19 2024 | 22.90 | 0.12 | 0.53% | 22.84 | 22.97 | 22.745 | 1,059,066 |
| Mar 18 2024 | 22.78 | 0.08 | 0.35% | 22.66 | 22.97 | 22.585 | 1,612,751 |
| Mar 15 2024 | 22.70 | 0.16 | 0.71% | 22.39 | 22.79 | 22.39 | 3,331,908 |
| Mar 14 2024 | 22.54 | -0.53 | -2.30% | 22.99 | 23.05 | 22.42 | 1,218,247 |
| Mar 13 2024 | 23.07 | -0.12 | -0.52% | 23.30 | 23.48 | 23.05 | 1,054,154 |
| Mar 12 2024 | 23.19 | 0.06 | 0.26% | 23.08 | 23.32 | 23.04 | 766,353 |
| Mar 11 2024 | 23.13 | 0.19 | 0.83% | 22.90 | 23.215 | 22.90 | 979,142 |
| Mar 08 2024 | 22.94 | 0.50 | 2.23% | 22.42 | 22.97 | 22.34 | 906,498 |
| Mar 07 2024 | 22.44 | -0.17 | -0.75% | 22.70 | 22.74 | 22.32 | 899,797 |
| Mar 06 2024 | 22.61 | 0.27 | 1.21% | 22.47 | 22.62 | 22.42 | 1,042,039 |
| Mar 05 2024 | 22.34 | -0.11 | -0.49% | 22.54 | 22.66 | 22.21 | 1,056,936 |
| Mar 04 2024 | 22.45 | 0.22 | 0.99% | 22.20 | 22.465 | 22.09 | 903,892 |
| Mar 01 2024 | 22.23 | -0.19 | -0.85% | 22.31 | 22.31 | 22.08 | 1,094,175 |
| Feb 29 2024 | 22.42 | -0.29 | -1.28% | 22.60 | 22.69 | 22.38 | 1,798,884 |
| Feb 28 2024 | 22.71 | 0.12 | 0.53% | 22.62 | 22.795 | 22.43 | 1,172,992 |
| Feb 27 2024 | 22.59 | -0.27 | -1.18% | 22.83 | 22.88 | 22.446 | 1,020,160 |
| Feb 26 2024 | 22.86 | -0.16 | -0.70% | 22.98 | 23.02 | 22.66 | 979,703 |
| Feb 23 2024 | 23.02 | 0.03 | 0.13% | 22.98 | 23.20 | 22.91 | 801,264 |
| Feb 22 2024 | 22.99 | 0.09 | 0.39% | 22.72 | 23.01 | 22.58 | 2,034,768 |
| Feb 21 2024 | 22.90 | 0.15 | 0.66% | 22.88 | 22.93 | 22.73 | 1,012,309 |
| Feb 20 2024 | 22.75 | 0.33 | 1.47% | 22.51 | 22.9301 | 22.40 | 1,199,047 |
| Feb 16 2024 | 22.42 | 0.08 | 0.36% | 22.30 | 22.52 | 22.11 | 1,117,553 |
| Feb 15 2024 | 22.34 | 0.15 | 0.68% | 22.26 | 22.435 | 22.21 | 905,007 |
| Feb 14 2024 | 22.19 | 0.03 | 0.14% | 22.16 | 22.21 | 21.795 | 1,196,184 |
| Feb 13 2024 | 22.16 | -0.45 | -1.99% | 22.40 | 22.63 | 21.995 | 1,552,551 |
| Feb 12 2024 | 22.61 | 0.42 | 1.89% | 22.12 | 22.67 | 22.12 | 1,880,439 |
| Feb 09 2024 | 22.19 | -1.20 | -5.13% | 22.84 | 23.47 | 22.03 | 3,031,597 |
| Feb 08 2024 | 23.39 | 0.23 | 0.99% | 23.24 | 23.545 | 23.16 | 1,796,337 |
| Feb 07 2024 | 23.16 | -0.20 | -0.86% | 23.50 | 23.505 | 23.16 | 1,363,360 |
| Feb 06 2024 | 23.36 | 0.23 | 0.99% | 23.11 | 23.505 | 23.07 | 1,104,760 |
| Feb 05 2024 | 23.13 | -0.38 | -1.62% | 23.42 | 23.515 | 23.13 | 890,213 |
| Feb 02 2024 | 23.51 | -0.07 | -0.30% | 23.62 | 23.76 | 23.3123 | 1,059,246 |
| Feb 01 2024 | 23.58 | 0.78 | 3.42% | 22.77 | 23.615 | 22.585 | 1,900,518 |
| Jan 31 2024 | 22.80 | -0.19 | -0.83% | 22.97 | 23.065 | 22.77 | 2,246,745 |
| Jan 30 2024 | 22.99 | 0.32 | 1.41% | 22.63 | 22.99 | 22.55 | 1,355,492 |
| Jan 29 2024 | 22.67 | -0.16 | -0.70% | 22.88 | 22.88 | 22.585 | 884,619 |
