Register to chat with like-minded investors on our interactive forums.
FLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 111.00 | -0.75 | -0.67% | 110.00 | 111.00 | 110.00 | 78,543 |
| May 09 2024 | 111.75 | 0.75 | 0.68% | 111.50 | 111.75 | 111.50 | 35,935 |
| May 08 2024 | 111.00 | 0.25 | 0.23% | 114.50 | 115.00 | 111.00 | 169,477 |
| May 07 2024 | 110.75 | -0.25 | -0.23% | 113.50 | 114.00 | 110.75 | 71,061 |
| May 03 2024 | 111.00 | -4.00 | -3.48% | 110.50 | 114.50 | 110.00 | 43,087 |
| May 02 2024 | 115.00 | 3.50 | 3.14% | 115.00 | 115.00 | 115.00 | 36,527 |
| May 01 2024 | 111.50 | -0.50 | -0.45% | 111.50 | 111.50 | 111.50 | 19,789 |
| Apr 30 2024 | 112.00 | 1.50 | 1.36% | 111.00 | 112.00 | 110.50 | 427,595 |
| Apr 29 2024 | 110.50 | 3.00 | 2.79% | 107.00 | 110.50 | 107.00 | 60,034 |
| Apr 26 2024 | 107.50 | -4.00 | -3.59% | 107.50 | 107.50 | 107.50 | 629,276 |
| Apr 25 2024 | 111.50 | -0.50 | -0.45% | 108.50 | 111.50 | 108.00 | 72,674 |
| Apr 24 2024 | 112.00 | 12.65 | 12.73% | 100.50 | 112.00 | 100.50 | 235,949 |
| Apr 23 2024 | 99.35 | 1.35 | 1.38% | 100.00 | 101.00 | 98.00 | 108,273 |
| Apr 22 2024 | 98.00 | 0.50 | 0.51% | 98.00 | 98.00 | 98.00 | 10,690 |
| Apr 19 2024 | 97.50 | -0.10 | -0.10% | 97.50 | 97.50 | 97.50 | 93,061 |
| Apr 18 2024 | 97.60 | 2.00 | 2.09% | 97.00 | 99.00 | 97.00 | 96,893 |
| Apr 17 2024 | 95.60 | 0.10 | 0.10% | 95.60 | 95.60 | 95.60 | 22,650 |
| Apr 16 2024 | 95.50 | -1.50 | -1.55% | 97.00 | 97.00 | 95.00 | 134,527 |
| Apr 15 2024 | 97.00 | -1.00 | -1.02% | 98.40 | 98.40 | 96.20 | 73,889 |
| Apr 12 2024 | 98.00 | 1.80 | 1.87% | 98.80 | 100.00 | 98.00 | 79,221 |
| Apr 11 2024 | 96.20 | -2.70 | -2.73% | 100.50 | 100.50 | 96.00 | 28,370 |
| Apr 10 2024 | 98.90 | 0.90 | 0.92% | 98.90 | 98.90 | 98.90 | 23,311 |
| Apr 09 2024 | 98.00 | 2.00 | 2.08% | 97.20 | 98.00 | 97.20 | 144,641 |
| Apr 08 2024 | 96.00 | 5.50 | 6.08% | 91.00 | 96.00 | 91.00 | 155,382 |
| Apr 05 2024 | 90.50 | 5.40 | 6.35% | 87.00 | 90.50 | 87.00 | 49,450 |
| Apr 04 2024 | 85.10 | 0.50 | 0.59% | 82.20 | 85.10 | 82.20 | 23,097 |
| Apr 03 2024 | 84.60 | 3.40 | 4.19% | 83.80 | 85.00 | 83.80 | 61,637 |
| Apr 02 2024 | 81.20 | -0.80 | -0.98% | 82.00 | 82.00 | 81.20 | 60,621 |
| Mar 28 2024 | 82.00 | 0.80 | 0.99% | 81.60 | 82.00 | 81.60 | 94,709 |
| Mar 27 2024 | 81.20 | 1.90 | 2.40% | 80.00 | 81.20 | 80.00 | 210,836 |
| Mar 26 2024 | 79.30 | 3.50 | 4.62% | 78.00 | 80.80 | 78.00 | 245,299 |
| Mar 25 2024 | 75.80 | -4.20 | -5.25% | 80.00 | 80.00 | 75.80 | 62,849 |
| Mar 22 2024 | 80.00 | 0.20 | 0.25% | 79.40 | 81.80 | 79.40 | 30,405 |
| Mar 21 2024 | 79.80 | 0.00 | 0.00% | 79.20 | 79.80 | 79.20 | 18,375 |
| Mar 20 2024 | 79.80 | -0.70 | -0.87% | 80.80 | 80.80 | 78.60 | 45,451 |
| Mar 19 2024 | 80.50 | -2.00 | -2.42% | 82.00 | 82.00 | 80.50 | 89,350 |
| Mar 18 2024 | 82.50 | 0.00 | 0.00% | 81.60 | 82.50 | 81.60 | 16,164 |
| Mar 15 2024 | 82.50 | 1.30 | 1.60% | 82.50 | 82.50 | 82.50 | 496,079 |
| Mar 14 2024 | 81.20 | -0.90 | -1.10% | 81.20 | 81.20 | 81.20 | 14,185 |
| Mar 13 2024 | 82.10 | -0.30 | -0.36% | 81.00 | 82.10 | 81.00 | 14,069 |
| Mar 12 2024 | 82.40 | 0.70 | 0.86% | 80.00 | 82.40 | 80.00 | 479,421 |
| Mar 11 2024 | 81.70 | -0.50 | -0.61% | 81.70 | 81.70 | 81.70 | 27,561 |
| Mar 08 2024 | 82.20 | 0.50 | 0.61% | 80.00 | 82.20 | 80.00 | 43,566 |
| Mar 07 2024 | 81.70 | 0.90 | 1.11% | 81.70 | 81.70 | 81.70 | 117,160 |
| Mar 06 2024 | 80.80 | 0.00 | 0.00% | 80.80 | 80.80 | 80.80 | 33,161 |
| Mar 05 2024 | 80.80 | 0.40 | 0.50% | 80.80 | 80.80 | 80.80 | 84,637 |
| Mar 04 2024 | 80.40 | -1.60 | -1.95% | 79.60 | 80.40 | 79.60 | 117,765 |
| Mar 01 2024 | 82.00 | 1.50 | 1.86% | 78.20 | 82.00 | 78.20 | 59,998 |
| Feb 29 2024 | 80.50 | 1.60 | 2.03% | 80.50 | 80.50 | 80.50 | 26,392 |
| Feb 28 2024 | 78.90 | -1.10 | -1.38% | 78.90 | 78.90 | 78.90 | 17,933 |
| Feb 27 2024 | 80.00 | 1.80 | 2.30% | 78.00 | 80.00 | 78.00 | 43,421 |
| Feb 26 2024 | 78.20 | -0.50 | -0.64% | 78.20 | 78.20 | 78.00 | 446,789 |
| Feb 23 2024 | 78.70 | 0.50 | 0.64% | 78.70 | 78.70 | 78.70 | 28,612 |
| Feb 22 2024 | 78.20 | 1.20 | 1.56% | 76.20 | 78.20 | 76.20 | 124,421 |
| Feb 21 2024 | 77.00 | 0.00 | 0.00% | 78.00 | 78.00 | 77.00 | 118,883 |
| Feb 20 2024 | 77.00 | -0.20 | -0.26% | 76.20 | 78.20 | 76.20 | 16,941 |
| Feb 19 2024 | 77.20 | -0.30 | -0.39% | 77.20 | 77.20 | 77.20 | 6,461 |
| Feb 16 2024 | 77.50 | 1.70 | 2.24% | 77.60 | 77.80 | 77.50 | 48,487 |
| Feb 15 2024 | 75.80 | -0.10 | -0.13% | 76.60 | 76.60 | 75.80 | 46,877 |
| Feb 14 2024 | 75.90 | -0.80 | -1.04% | 78.20 | 78.20 | 75.20 | 48,500 |
| Feb 13 2024 | 76.70 | -3.30 | -4.13% | 78.20 | 78.80 | 76.70 | 121,981 |
| Feb 12 2024 | 80.00 | 1.50 | 1.91% | 79.00 | 80.00 | 78.00 | 95,005 |
