Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLMA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 139.69 | 0.04 | 0.03% | 139.67 | 140.31 | 139.66 | 785 |
| Jun 13 2024 | 139.65 | 0.06 | 0.04% | 140.00 | 140.32 | 139.64 | 245 |
| Jun 12 2024 | 139.59 | -1.56 | -1.11% | 141.15 | 142.15 | 139.59 | 652 |
| Jun 11 2024 | 141.15 | -1.01 | -0.71% | 141.25 | 142.00 | 141.08 | 569 |
| Jun 10 2024 | 142.16 | -1.56 | -1.09% | 143.72 | 143.72 | 140.02 | 1,047 |
| Jun 07 2024 | 143.72 | 0.53 | 0.37% | 143.48 | 143.97 | 142.30 | 104 |
| Jun 06 2024 | 143.19 | -1.79 | -1.23% | 144.91 | 144.98 | 143.16 | 181 |
| Jun 05 2024 | 144.98 | 0.11 | 0.08% | 143.02 | 144.99 | 142.12 | 466 |
| Jun 04 2024 | 144.87 | 2.96 | 2.09% | 141.91 | 145.15 | 141.91 | 1,143 |
| Jun 03 2024 | 141.91 | -0.09 | -0.06% | 142.29 | 142.74 | 141.81 | 559 |
| May 31 2024 | 142.00 | 1.74 | 1.24% | 140.30 | 143.20 | 140.30 | 451 |
| May 29 2024 | 140.26 | 0.22 | 0.16% | 140.00 | 140.95 | 139.42 | 245 |
| May 28 2024 | 140.04 | 0.46 | 0.33% | 139.86 | 140.24 | 139.05 | 325 |
| May 27 2024 | 139.58 | -0.23 | -0.16% | 139.71 | 140.09 | 139.58 | 1,537 |
| May 24 2024 | 139.81 | -1.21 | -0.86% | 139.50 | 140.20 | 139.03 | 457 |
| May 23 2024 | 141.02 | -1.50 | -1.05% | 142.81 | 142.81 | 140.12 | 168 |
| May 22 2024 | 142.52 | 1.47 | 1.04% | 141.05 | 143.17 | 141.05 | 164 |
| May 21 2024 | 141.05 | -0.02 | -0.01% | 141.07 | 141.07 | 140.06 | 192 |
| May 20 2024 | 141.07 | 0.57 | 0.41% | 140.50 | 141.08 | 140.03 | 1,717 |
| May 17 2024 | 140.50 | 0.23 | 0.16% | 140.25 | 140.50 | 140.10 | 239 |
| May 16 2024 | 140.27 | 0.11 | 0.08% | 140.16 | 140.50 | 140.16 | 263 |
| May 15 2024 | 140.16 | -0.28 | -0.20% | 140.46 | 140.50 | 140.05 | 644 |
| May 14 2024 | 140.44 | -0.81 | -0.57% | 140.26 | 142.07 | 140.26 | 237 |
| May 13 2024 | 141.25 | -1.65 | -1.15% | 143.00 | 143.01 | 139.94 | 837 |
| May 10 2024 | 142.90 | 0.35 | 0.25% | 142.90 | 143.30 | 142.23 | 143 |
| May 09 2024 | 142.55 | -0.35 | -0.24% | 143.19 | 143.20 | 140.54 | 638 |
| May 08 2024 | 142.90 | 0.29 | 0.20% | 142.50 | 143.20 | 142.18 | 507 |
| May 07 2024 | 142.61 | 0.13 | 0.09% | 142.48 | 143.30 | 142.24 | 184 |
| May 06 2024 | 142.48 | 0.20 | 0.14% | 142.30 | 142.50 | 139.60 | 585 |
| May 03 2024 | 142.28 | 0.55 | 0.39% | 141.79 | 142.28 | 140.50 | 472 |
| May 02 2024 | 141.73 | 0.33 | 0.23% | 141.40 | 141.73 | 140.35 | 2,114 |
| Apr 30 2024 | 141.40 | 0.71 | 0.50% | 140.50 | 141.71 | 140.50 | 119 |
| Apr 29 2024 | 140.69 | 0.11 | 0.08% | 140.58 | 142.00 | 139.56 | 982 |
| Apr 26 2024 | 140.58 | 1.06 | 0.76% | 139.60 | 140.96 | 139.60 | 325 |
| Apr 25 2024 | 139.52 | -2.46 | -1.73% | 141.07 | 141.23 | 139.52 | 232 |
| Apr 24 2024 | 141.98 | 2.06 | 1.47% | 139.92 | 141.99 | 139.51 | 162 |
| Apr 23 2024 | 139.92 | 0.01 | 0.01% | 139.91 | 141.38 | 139.91 | 105 |
| Apr 22 2024 | 139.91 | -0.01 | -0.01% | 139.91 | 141.49 | 139.91 | 291 |
| Apr 19 2024 | 139.92 | -0.37 | -0.26% | 140.03 | 145.20 | 138.52 | 675 |
| Apr 18 2024 | 140.29 | -0.25 | -0.18% | 140.54 | 140.54 | 140.01 | 107 |
| Apr 17 2024 | 140.54 | -0.61 | -0.43% | 141.33 | 141.50 | 140.52 | 134 |
| Apr 16 2024 | 141.15 | -1.35 | -0.95% | 142.50 | 142.50 | 141.00 | 1,280 |
| Apr 15 2024 | 142.50 | -1.03 | -0.72% | 143.52 | 143.52 | 140.50 | 263 |
| Apr 12 2024 | 143.53 | 0.53 | 0.37% | 140.93 | 143.54 | 140.93 | 423 |
| Apr 11 2024 | 143.00 | 0.80 | 0.56% | 142.89 | 143.41 | 142.20 | 507 |
| Apr 10 2024 | 142.20 | 1.30 | 0.92% | 140.92 | 143.47 | 140.92 | 332 |
| Apr 09 2024 | 140.90 | -0.09 | -0.06% | 140.99 | 142.40 | 140.90 | 518 |
| Apr 08 2024 | 140.99 | -0.87 | -0.61% | 141.86 | 145.41 | 138.00 | 3,185 |
| Apr 05 2024 | 141.86 | -1.96 | -1.36% | 143.01 | 145.33 | 141.53 | 613 |
| Apr 04 2024 | 143.82 | -0.42 | -0.29% | 144.53 | 145.27 | 143.01 | 259 |
| Apr 03 2024 | 144.24 | -0.06 | -0.04% | 144.29 | 145.00 | 144.20 | 287 |
| Apr 02 2024 | 144.30 | 0.00 | 0.00% | 144.33 | 144.43 | 143.43 | 593 |
| Apr 01 2024 | 144.30 | -0.20 | -0.14% | 144.50 | 144.90 | 143.01 | 692 |
| Mar 28 2024 | 144.50 | 1.42 | 0.99% | 143.09 | 145.00 | 143.01 | 2,504 |
| Mar 27 2024 | 143.08 | -0.17 | -0.12% | 143.28 | 144.00 | 143.02 | 684 |
| Mar 26 2024 | 143.25 | 0.15 | 0.10% | 143.05 | 144.00 | 143.05 | 217 |
| Mar 25 2024 | 143.10 | -1.17 | -0.81% | 143.01 | 144.70 | 143.01 | 319 |
| Mar 22 2024 | 144.27 | 1.31 | 0.92% | 142.96 | 145.00 | 142.01 | 165 |
| Mar 21 2024 | 142.96 | 0.27 | 0.19% | 142.69 | 142.96 | 142.55 | 213 |
| Mar 20 2024 | 142.69 | 0.96 | 0.68% | 141.52 | 145.95 | 141.04 | 379 |
| Mar 19 2024 | 141.73 | 0.50 | 0.35% | 140.79 | 143.00 | 140.78 | 210 |
| Mar 18 2024 | 141.23 | 0.54 | 0.38% | 140.02 | 141.50 | 140.02 | 895 |
