Admiral Group Historical Data - FLN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.240001	0.693243809741	34.619999	35.34	33.2	1746	33.75531164	DE
4	2.42	7.45992601726	32.44	35.34	32.1	855	33.69148367	DE
12	2.64	8.19366852886	32.22	35.34	29.76	524	32.96659102	DE
26	-0.1	-0.286041189931	34.96	35.36	28.78	526	32.8476556	DE
52	4.65	15.3922542205	30.21	36.479999	28.78	597	32.3624772	DE
156	5.99	20.7481815033	28.87	36.479999	26.62	695	31.08450017	DE
260	5.99	20.7481815033	28.87	36.479999	26.62	695	31.08450017	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740605220	35.34	0.76	2.20	34.6	35.34	34.6	121
1740518820	34.58	0.84	2.49	33.82	34.619999	33.82	77
1740432420	33.74	-0.26	-0.76	34.34	34.479999	33.74	310
1740173220	34	0.28	0.83	34.18	34.18	34	142
1740086820	33.72	-0.52	-1.52	34.619999	34.619999	33.2	8078
1740000420	34.24	-0.3	-0.87	34.76	34.76	34.24	282
1739914020	34.54	0.06	0.17	34.479999	34.54	34.479999	53
1739827620	34.479999	0.72	2.13	34.32	34.76	34.32	476
1739568420	33.76	-0.06	-0.18	34.119999	34.299999	33.76	1068
1739482020	33.82	-0.38	-1.11	34.1	34.28	33.82	258
1739395620	34.2	0.1	0.29	33.58	34.2	33.58	236
1739309220	34.1	-0.24	-0.70	34.34	34.34	33.56	1592
1739222820	34.34	0.78	2.32	33.86	34.34	33.46	944
1738963620	33.56	0.34	1.02	33.68	33.82	33.32	612
1738877220	33.22	0.24	0.73	33	33.659999	33	955
1738790820	32.979999	0.44	1.35	32.979999	32.979999	32.619999	286
1738704420	32.54	-0.3	-0.91	32.54	32.54	32.259999	768
1738618020	32.84	0.36	1.11	32.1	32.979999	32.1	242
1738358820	32.479999	0.12	0.37	32.479999	32.479999	32.479999	10
1738272420	32.36	-0.24	-0.74	32.439999	32.9	32.36	589
1738186020	32.6	1.02	3.23	32	32.84	32	598
1738099620	31.58	0	0.00	31.58	31.58	31.58	0
1738013220	31.58	-0.08	-0.25	31.58	31.58	31.58	45
1737754020	31.66	0.12	0.38	31.7	31.7	31.66	50
1737667620	31.54	0.04	0.13	32.02	32.02	31.48	432
1737581220	31.5	-0.4	-1.25	31.5	31.5	31.5	50
1737494820	31.9	0.92	2.97	31.1	31.9	31.1	320
1737408420	30.98	-0.08	-0.26	31.5	31.5	30.98	135
1737149220	31.06	0	0.00	31.06	31.06	31.06	0
1737062820	31.06	0.3	0.98	30.86	31.06	30.86	101
1736976420	30.76	0.38	1.25	30.84	31.08	30.76	469
1736890020	30.38	-0.04	-0.13	30.38	30.38	30.38	137
1736803620	30.42	-0.3	-0.98	30.34	30.42	29.88	181
1736544420	30.72	-0.5	-1.60	30.7	30.72	30.2	700
1736458020	31.22	-0.5	-1.58	31.08	31.22	29.76	280
1736371620	31.72	-0.64	-1.98	31.92	31.92	31.24	347
1736285220	32.36	0.02	0.06	32.299999	32.36	32.299999	14
1736198820	32.34	0.2	0.62	32.54	32.54	32.32	251
1735939620	32.14	-0.36	-1.11	32.14	32.14	32.14	30
1735853220	32.5	0.96	3.04	32	32.5	31.94	502
1735594020	31.54	0.28	0.90	31.24	31.92	31.24	391
1735334820	31.26	-0.64	-2.01	31.98	31.98	31.26	567
1734989220	31.9	0.26	0.82	31.76	31.9	31.76	3
1734730020	31.64	-0.26	-0.82	31.32	31.64	31.3	586
1734643620	31.9	0.62	1.98	31.6	31.9	31.6	474
1734557220	31.28	-0.24	-0.76	31.28	31.28	31.28	65
1734470820	31.52	-0.44	-1.38	31.52	31.52	31.52	300
1734384420	31.96	0.14	0.44	32.5	32.5	31.96	317
1734125220	31.82	-0.34	-1.06	31.82	32.38	31.82	909
1734038820	32.159999	-0.44	-1.35	32.299999	32.299999	32.159999	758
1733952420	32.6	0.1	0.31	32.14	32.6	32.14	350
1733866020	32.5	-0.16	-0.49	32.5	32.54	32.5	128
1733779620	32.659999	-0.22	-0.67	32.72	33.259999	32.659999	11
1733520420	32.88	0.18	0.55	32.86	32.88	32.86	260
1733434020	32.7	0.82	2.57	32.22	32.92	32.22	920
1733347620	31.88	0	0.00	31.88	31.88	31.88	0
1733261220	31.88	0.16	0.50	32.08	32.08	31.88	356
1733174820	31.72	0.68	2.19	30.96	31.72	30.96	112
1732915620	31.04	0	0.00	31.04	31.04	31.04	0
1732829220	31.04	1.48	5.01	30.56	31.04	30.56	172
1732742820	29.56	-0.14	-0.47	29.4	29.56	29.4	120

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Admiral Group (FLN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Admiral Group (FLN) Historical

Admiral Group (FLN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free