Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FPLSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 4.32 | 0.12 | 2.86% | 4.32 | 4.32 | 4.32 | 9,231 |
| Jun 18 2024 | 4.20 | -0.05 | -1.18% | 4.14 | 4.20 | 4.14 | 8,350 |
| Jun 17 2024 | 4.25 | -0.15 | -3.41% | 4.27 | 4.27 | 4.25 | 8,384 |
| Jun 14 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| Jun 13 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| Jun 12 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| Jun 11 2024 | 4.40 | -0.10 | -2.22% | 4.40 | 4.40 | 4.40 | 16,400 |
| Jun 10 2024 | 4.50 | 0.20 | 4.65% | 4.50 | 4.50 | 4.50 | 17,181 |
| Jun 07 2024 | 4.30 | 0.09 | 2.13% | 4.34 | 4.34 | 4.30 | 20,473 |
| Jun 06 2024 | 4.2103 | 0.00 | 0.00% | 4.2103 | 4.2103 | 4.2103 | 9,600 |
| Jun 05 2024 | 4.2103 | 0.00 | 0.00% | 4.2103 | 4.2103 | 4.2103 | 0 |
| Jun 04 2024 | 4.2103 | 0.00 | 0.00% | 4.2103 | 4.2103 | 4.2103 | 0 |
| Jun 03 2024 | 4.2103 | 0.00 | 0.00% | 4.2103 | 4.2103 | 4.2103 | 0 |
| May 31 2024 | 4.2103 | 0.00 | 0.00% | 4.2103 | 4.2103 | 4.2103 | 0 |
| May 30 2024 | 4.2103 | -0.10 | -2.28% | 4.21 | 4.2323 | 4.21 | 18,650 |
| May 29 2024 | 4.3086 | -0.05 | -1.18% | 4.35 | 4.35 | 4.3086 | 7,900 |
| May 28 2024 | 4.36 | -0.02 | -0.46% | 4.4747 | 4.4747 | 4.36 | 12,300 |
| May 24 2024 | 4.38 | 0.36 | 8.96% | 3.91 | 4.38 | 3.91 | 19,276 |
| May 23 2024 | 4.02 | 0.10 | 2.55% | 4.02 | 4.02 | 4.02 | 13,200 |
| May 22 2024 | 3.92 | 0.05 | 1.29% | 3.92 | 3.92 | 3.92 | 317 |
| May 21 2024 | 3.87 | 0.02 | 0.52% | 3.98 | 3.98 | 3.87 | 1,790 |
| May 20 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| May 17 2024 | 3.85 | -0.10 | -2.53% | 3.93 | 3.93 | 3.85 | 1,477 |
| May 16 2024 | 3.95 | 0.20 | 5.33% | 3.95 | 3.95 | 3.95 | 600 |
| May 15 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| May 14 2024 | 3.75 | 0.05 | 1.35% | 3.75 | 3.75 | 3.75 | 1,000 |
| May 13 2024 | 3.70 | -0.03 | -0.80% | 3.70 | 3.70 | 3.70 | 3,014 |
| May 10 2024 | 3.73 | 0.11 | 3.04% | 3.73 | 3.73 | 3.73 | 1,400 |
| May 09 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0 |
| May 08 2024 | 3.62 | -0.16 | -4.11% | 3.62 | 3.62 | 3.62 | 2,300 |
| May 07 2024 | 3.775 | 0.30 | 8.48% | 3.60 | 3.775 | 3.60 | 1,917 |
| May 06 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0 |
| May 03 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0 |
| May 02 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0 |
| May 01 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0 |
| Apr 30 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 1,200 |
| Apr 29 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0 |
| Apr 26 2024 | 3.48 | 0.06 | 1.75% | 3.48 | 3.48 | 3.48 | 1,800 |
| Apr 25 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| Apr 24 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| Apr 23 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| Apr 22 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| Apr 19 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| Apr 18 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0 |
| Apr 17 2024 | 3.42 | -0.18 | -5.00% | 3.39 | 3.42 | 3.39 | 1,228 |
| Apr 16 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| Apr 15 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| Apr 12 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 828 |
| Apr 11 2024 | 3.60 | 0.07 | 1.98% | 3.60 | 3.60 | 3.60 | 2,000 |
| Apr 10 2024 | 3.53 | 0.01 | 0.39% | 3.55 | 3.55 | 3.53 | 3,200 |
| Apr 09 2024 | 3.5164 | -0.04 | -1.09% | 3.5164 | 3.5164 | 3.5164 | 1,100 |
| Apr 08 2024 | 3.555 | -0.20 | -5.20% | 3.555 | 3.555 | 3.555 | 100 |
| Apr 05 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Apr 04 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 350 |
| Apr 03 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Apr 02 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Apr 01 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Mar 28 2024 | 3.75 | 0.16 | 4.46% | 3.75 | 3.75 | 3.75 | 100 |
| Mar 27 2024 | 3.59 | -0.06 | -1.64% | 3.59 | 3.59 | 3.59 | 200 |
| Mar 26 2024 | 3.65 | 0.00 | 0.00% | 3.6354 | 3.65 | 3.6354 | 5,000 |
| Mar 25 2024 | 3.65 | 0.15 | 4.29% | 3.6921 | 3.70 | 3.65 | 5,500 |
