Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 49.59 | 0.24 | 0.49% | 49.61 | 49.82 | 49.52 | 828,339 |
| May 09 2024 | 49.35 | 0.45 | 0.92% | 49.00 | 49.38 | 48.90 | 804,751 |
| May 08 2024 | 48.90 | 0.45 | 0.93% | 48.31 | 48.96 | 48.25 | 992,534 |
| May 07 2024 | 48.45 | 0.30 | 0.62% | 48.32 | 48.725 | 48.17 | 2,431,064 |
| May 06 2024 | 48.15 | 0.63 | 1.33% | 48.00 | 48.585 | 47.89 | 1,894,508 |
| May 03 2024 | 47.52 | 0.25 | 0.53% | 47.54 | 47.87 | 47.20 | 964,846 |
| May 02 2024 | 47.27 | 0.04 | 0.08% | 47.63 | 47.725 | 46.94 | 1,379,760 |
| May 01 2024 | 47.23 | 0.07 | 0.15% | 47.43 | 47.78 | 46.43 | 3,184,433 |
| Apr 30 2024 | 47.16 | -0.06 | -0.13% | 48.32 | 49.35 | 47.10 | 2,508,374 |
| Apr 29 2024 | 47.22 | 0.46 | 0.98% | 47.00 | 47.32 | 46.90 | 1,649,738 |
| Apr 26 2024 | 46.76 | 0.41 | 0.88% | 46.13 | 47.125 | 46.11 | 621,967 |
| Apr 25 2024 | 46.35 | -0.38 | -0.81% | 46.23 | 46.56 | 45.96 | 888,194 |
| Apr 24 2024 | 46.73 | -0.35 | -0.74% | 47.17 | 47.37 | 46.525 | 776,886 |
| Apr 23 2024 | 47.08 | 1.04 | 2.26% | 46.32 | 47.32 | 46.18 | 795,221 |
| Apr 22 2024 | 46.04 | 0.24 | 0.52% | 45.83 | 46.50 | 45.62 | 965,574 |
| Apr 19 2024 | 45.80 | 0.17 | 0.37% | 45.60 | 46.13 | 45.5065 | 671,843 |
| Apr 18 2024 | 45.63 | -0.04 | -0.09% | 46.07 | 46.19 | 45.60 | 1,013,108 |
| Apr 17 2024 | 45.67 | -0.71 | -1.53% | 46.95 | 47.078 | 45.42 | 1,060,646 |
| Apr 16 2024 | 46.38 | -0.03 | -0.06% | 46.25 | 46.44 | 45.785 | 1,507,676 |
| Apr 15 2024 | 46.41 | -0.25 | -0.54% | 47.18 | 47.41 | 46.12 | 940,655 |
| Apr 12 2024 | 46.66 | -0.43 | -0.91% | 46.79 | 47.18 | 46.48 | 707,760 |
| Apr 11 2024 | 47.09 | -0.39 | -0.82% | 47.59 | 47.59 | 46.94 | 861,908 |
| Apr 10 2024 | 47.48 | -0.23 | -0.48% | 47.00 | 47.62 | 46.63 | 613,326 |
| Apr 09 2024 | 47.71 | -0.18 | -0.38% | 48.14 | 48.305 | 47.34 | 977,114 |
| Apr 08 2024 | 47.89 | 0.01 | 0.02% | 48.16 | 48.25 | 47.85 | 1,767,693 |
| Apr 05 2024 | 47.88 | 0.74 | 1.57% | 47.38 | 48.11 | 47.31 | 2,298,249 |
| Apr 04 2024 | 47.14 | 0.13 | 0.28% | 47.37 | 47.60 | 46.87 | 1,608,749 |
| Apr 03 2024 | 47.01 | 0.72 | 1.56% | 46.26 | 47.02 | 46.26 | 1,606,181 |
| Apr 02 2024 | 46.29 | 0.31 | 0.67% | 45.83 | 46.31 | 45.65 | 1,302,474 |
| Apr 01 2024 | 45.98 | 0.30 | 0.66% | 45.65 | 46.14 | 45.31 | 1,998,726 |
| Mar 28 2024 | 45.68 | -0.05 | -0.11% | 45.83 | 46.025 | 45.56 | 833,914 |
| Mar 27 2024 | 45.73 | 0.12 | 0.26% | 45.63 | 45.886 | 45.475 | 1,498,681 |
| Mar 26 2024 | 45.61 | 0.07 | 0.15% | 45.65 | 45.75 | 45.40 | 723,820 |
| Mar 25 2024 | 45.54 | -0.08 | -0.18% | 45.81 | 45.94 | 45.515 | 495,581 |
| Mar 22 2024 | 45.62 | -0.33 | -0.72% | 45.95 | 46.06 | 45.57 | 681,205 |
| Mar 21 2024 | 45.95 | 0.93 | 2.07% | 45.21 | 45.975 | 45.21 | 832,340 |
| Mar 20 2024 | 45.02 | 0.15 | 0.33% | 44.76 | 45.27 | 44.685 | 953,253 |
| Mar 19 2024 | 44.87 | 0.32 | 0.72% | 44.53 | 44.87 | 44.44 | 2,219,418 |
| Mar 18 2024 | 44.55 | 0.31 | 0.70% | 44.34 | 44.715 | 44.24 | 1,179,296 |
| Mar 15 2024 | 44.24 | 0.09 | 0.20% | 43.87 | 44.68 | 43.87 | 2,228,813 |
| Mar 14 2024 | 44.15 | -0.60 | -1.34% | 44.77 | 45.09 | 43.90 | 955,830 |
| Mar 13 2024 | 44.75 | 0.71 | 1.61% | 44.20 | 44.93 | 44.20 | 1,192,404 |
| Mar 12 2024 | 44.04 | 0.02 | 0.05% | 43.93 | 44.29 | 43.52 | 1,253,099 |
| Mar 11 2024 | 44.02 | 0.64 | 1.48% | 43.21 | 44.11 | 43.00 | 1,286,102 |
| Mar 08 2024 | 43.38 | -0.21 | -0.48% | 43.89 | 43.91 | 43.17 | 824,780 |
| Mar 07 2024 | 43.59 | 1.09 | 2.56% | 42.60 | 43.65 | 42.60 | 1,858,800 |
| Mar 06 2024 | 42.50 | 0.22 | 0.52% | 42.55 | 42.9347 | 42.37 | 1,348,371 |
| Mar 05 2024 | 42.28 | 0.00 | 0.00% | 42.12 | 42.4325 | 41.94 | 1,242,656 |
| Mar 04 2024 | 42.28 | -0.36 | -0.84% | 42.77 | 42.96 | 42.12 | 1,241,210 |
| Mar 01 2024 | 42.64 | 0.32 | 0.76% | 42.31 | 42.75 | 42.21 | 835,142 |
| Feb 29 2024 | 42.32 | -0.11 | -0.26% | 42.78 | 42.78 | 41.78 | 2,004,320 |
| Feb 28 2024 | 42.43 | -0.14 | -0.33% | 42.48 | 42.78 | 42.22 | 1,054,750 |
| Feb 27 2024 | 42.57 | -0.29 | -0.68% | 42.99 | 43.05 | 42.23 | 1,822,469 |
| Feb 26 2024 | 42.86 | 0.74 | 1.76% | 41.88 | 42.93 | 41.78 | 1,512,185 |
| Feb 23 2024 | 42.12 | 0.28 | 0.67% | 41.84 | 42.32 | 41.765 | 1,584,264 |
| Feb 22 2024 | 41.84 | -0.70 | -1.65% | 43.00 | 43.11 | 41.60 | 1,982,904 |
| Feb 21 2024 | 42.54 | 0.33 | 0.78% | 43.23 | 43.59 | 41.88 | 1,732,474 |
| Feb 20 2024 | 42.21 | -0.69 | -1.61% | 42.22 | 42.65 | 42.09 | 1,618,691 |
| Feb 16 2024 | 42.90 | -0.08 | -0.19% | 43.00 | 43.64 | 42.78 | 992,120 |
| Feb 15 2024 | 42.98 | 1.01 | 2.41% | 42.18 | 43.10 | 42.18 | 1,059,535 |
| Feb 14 2024 | 41.97 | 0.68 | 1.65% | 41.67 | 42.04 | 41.46 | 839,926 |
| Feb 13 2024 | 41.29 | -0.72 | -1.71% | 41.06 | 41.62 | 40.785 | 940,757 |
| Feb 12 2024 | 42.01 | 0.51 | 1.23% | 41.41 | 42.225 | 41.41 | 690,671 |
