Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 17.06 | 0.01 | 0.06% | 16.98 | 17.06 | 16.98 | 6,700 |
| May 15 2024 | 17.05 | 0.01 | 0.06% | 17.05 | 17.05 | 17.05 | 800 |
| May 14 2024 | 17.04 | -0.03 | -0.18% | 17.11 | 17.11 | 17.04 | 100 |
| May 13 2024 | 17.07 | 0.02 | 0.12% | 17.05 | 17.07 | 17.05 | 10,900 |
| May 10 2024 | 17.05 | 0.01 | 0.06% | 17.03 | 17.05 | 17.03 | 366 |
| May 09 2024 | 17.04 | 0.02 | 0.12% | 16.98 | 17.04 | 16.98 | 800 |
| May 08 2024 | 17.02 | -0.02 | -0.12% | 16.97 | 17.02 | 16.97 | 224 |
| May 07 2024 | 17.04 | 0.02 | 0.12% | 17.04 | 17.04 | 17.04 | 0 |
| May 06 2024 | 17.02 | 0.02 | 0.12% | 17.02 | 17.02 | 17.02 | 0 |
| May 03 2024 | 17.00 | 0.06 | 0.35% | 16.95 | 17.00 | 16.95 | 2,100 |
| May 02 2024 | 16.94 | -0.01 | -0.06% | 16.95 | 16.95 | 16.94 | 900 |
| May 01 2024 | 16.95 | -0.01 | -0.06% | 16.94 | 16.95 | 16.92 | 2,000 |
| Apr 30 2024 | 16.96 | -0.02 | -0.12% | 16.96 | 16.96 | 16.96 | 1,300 |
| Apr 29 2024 | 16.98 | -0.03 | -0.18% | 16.97 | 16.98 | 16.97 | 100 |
| Apr 26 2024 | 17.01 | 0.00 | 0.00% | 17.01 | 17.01 | 17.01 | 0 |
| Apr 25 2024 | 17.01 | -0.04 | -0.23% | 17.01 | 17.01 | 17.01 | 0 |
| Apr 24 2024 | 17.05 | 0.01 | 0.06% | 17.05 | 17.05 | 17.05 | 0 |
| Apr 23 2024 | 17.04 | 0.03 | 0.18% | 17.07 | 17.07 | 17.04 | 900 |
| Apr 22 2024 | 17.01 | -0.01 | -0.06% | 17.01 | 17.01 | 17.01 | 100 |
| Apr 19 2024 | 17.02 | 0.00 | 0.00% | 17.06 | 17.06 | 17.01 | 900 |
| Apr 18 2024 | 17.02 | 0.01 | 0.06% | 17.02 | 17.02 | 17.02 | 0 |
| Apr 17 2024 | 17.01 | 0.02 | 0.12% | 17.01 | 17.01 | 17.01 | 10 |
| Apr 16 2024 | 16.99 | -0.05 | -0.29% | 16.99 | 16.99 | 16.99 | 11 |
| Apr 15 2024 | 17.04 | 0.01 | 0.06% | 17.04 | 17.04 | 17.04 | 100 |
| Apr 12 2024 | 17.03 | 0.01 | 0.06% | 17.04 | 17.04 | 17.03 | 6,300 |
| Apr 11 2024 | 17.02 | 0.00 | 0.00% | 17.02 | 17.02 | 17.02 | 1 |
| Apr 10 2024 | 17.02 | -0.03 | -0.18% | 17.02 | 17.02 | 17.02 | 12 |
| Apr 09 2024 | 17.05 | 0.00 | 0.00% | 17.03 | 17.05 | 17.03 | 703 |
| Apr 08 2024 | 17.05 | 0.06 | 0.35% | 17.05 | 17.05 | 17.05 | 1,001 |
| Apr 05 2024 | 16.99 | -0.03 | -0.18% | 17.00 | 17.00 | 16.99 | 2,020 |
| Apr 04 2024 | 17.02 | -0.04 | -0.23% | 17.07 | 17.07 | 17.02 | 700 |
| Apr 03 2024 | 17.06 | 0.04 | 0.24% | 17.07 | 17.07 | 17.06 | 226 |
| Apr 02 2024 | 17.02 | 0.02 | 0.12% | 17.02 | 17.02 | 17.02 | 0 |
| Apr 01 2024 | 17.00 | -0.01 | -0.06% | 17.04 | 17.04 | 17.00 | 903 |
| Mar 28 2024 | 17.01 | 0.01 | 0.06% | 17.01 | 17.01 | 17.01 | 26 |
| Mar 27 2024 | 17.00 | -0.04 | -0.23% | 17.00 | 17.00 | 17.00 | 84 |
| Mar 26 2024 | 17.04 | 0.00 | 0.00% | 17.04 | 17.04 | 17.04 | 3 |
| Mar 25 2024 | 17.04 | 0.00 | 0.00% | 17.04 | 17.04 | 17.04 | 0 |
| Mar 22 2024 | 17.04 | -0.07 | -0.41% | 17.07 | 17.07 | 17.04 | 2,700 |
| Mar 21 2024 | 17.11 | 0.01 | 0.06% | 17.11 | 17.11 | 17.10 | 327 |
| Mar 20 2024 | 17.10 | 0.03 | 0.18% | 17.10 | 17.10 | 17.10 | 92 |
| Mar 19 2024 | 17.07 | -0.01 | -0.06% | 17.13 | 17.13 | 17.07 | 110 |
| Mar 18 2024 | 17.08 | 0.02 | 0.12% | 17.05 | 17.10 | 17.05 | 700 |
| Mar 15 2024 | 17.06 | -0.01 | -0.06% | 17.08 | 17.09 | 17.03 | 5,122 |
| Mar 14 2024 | 17.07 | -0.03 | -0.18% | 17.07 | 17.07 | 17.07 | 51 |
| Mar 13 2024 | 17.10 | 0.02 | 0.12% | 17.04 | 17.10 | 17.04 | 302 |
| Mar 12 2024 | 17.08 | 0.02 | 0.12% | 17.08 | 17.08 | 17.08 | 0 |
| Mar 11 2024 | 17.06 | -0.01 | -0.06% | 17.05 | 17.06 | 17.05 | 400 |
| Mar 08 2024 | 17.07 | -0.04 | -0.23% | 17.09 | 17.09 | 17.07 | 3,503 |
| Mar 07 2024 | 17.11 | 0.02 | 0.12% | 17.08 | 17.11 | 17.08 | 300 |
| Mar 06 2024 | 17.09 | 0.05 | 0.29% | 17.09 | 17.09 | 17.09 | 273 |
| Mar 05 2024 | 17.04 | -0.01 | -0.06% | 17.07 | 17.07 | 17.04 | 229 |
| Mar 04 2024 | 17.05 | 0.01 | 0.06% | 17.05 | 17.05 | 17.05 | 0 |
| Mar 01 2024 | 17.04 | 0.05 | 0.29% | 17.04 | 17.04 | 17.04 | 0 |
| Feb 29 2024 | 16.99 | -0.01 | -0.06% | 16.99 | 16.99 | 16.99 | 100 |
| Feb 28 2024 | 17.00 | -0.12 | -0.70% | 16.95 | 17.00 | 16.95 | 700 |
| Feb 27 2024 | 17.12 | 0.05 | 0.29% | 17.05 | 17.12 | 17.05 | 1,100 |
| Feb 26 2024 | 17.07 | -0.01 | -0.06% | 16.98 | 17.07 | 16.98 | 820 |
| Feb 23 2024 | 17.08 | 0.04 | 0.23% | 17.08 | 17.08 | 17.08 | 882 |
| Feb 22 2024 | 17.04 | 0.03 | 0.18% | 17.01 | 17.04 | 17.01 | 200 |
| Feb 21 2024 | 17.01 | 0.01 | 0.06% | 17.01 | 17.01 | 17.01 | 0 |
| Feb 20 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
