Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.4775 | -0.36 | -1.37% | 25.515 | 26.2675 | 25.21 | 1,114 |
| May 30 2024 | 25.8325 | -0.30 | -1.15% | 25.78 | 25.8525 | 25.7225 | 558 |
| May 29 2024 | 26.1325 | -0.64 | -2.37% | 26.16 | 26.7375 | 25.44 | 91 |
| May 28 2024 | 26.7675 | 0.33 | 1.27% | 26.81 | 27.12 | 26.4925 | 2,963 |
| May 24 2024 | 26.4325 | -0.21 | -0.77% | 26.47 | 26.47 | 26.4275 | 2,701 |
| May 23 2024 | 26.6375 | -0.07 | -0.24% | 26.675 | 26.675 | 26.6275 | 209 |
| May 22 2024 | 26.7025 | -0.18 | -0.68% | 26.78 | 27.4275 | 26.2625 | 4,184 |
| May 21 2024 | 26.885 | -0.18 | -0.65% | 26.905 | 27.475 | 26.4125 | 1,366 |
| May 20 2024 | 27.06 | -0.01 | -0.05% | 27.105 | 27.385 | 26.435 | 3,249 |
| May 17 2024 | 27.0725 | -0.53 | -1.91% | 27.13 | 27.715 | 26.4575 | 1,266 |
| May 16 2024 | 27.60 | -0.05 | -0.17% | 27.595 | 28.25 | 26.725 | 2,638 |
| May 15 2024 | 27.6475 | 0.39 | 1.41% | 27.6475 | 27.6475 | 27.6475 | 53 |
| May 14 2024 | 27.2625 | 0.13 | 0.46% | 27.2625 | 27.2625 | 27.2625 | 3,956 |
| May 13 2024 | 27.1375 | -0.10 | -0.35% | 27.17 | 27.8525 | 26.5225 | 3,999 |
| May 10 2024 | 27.2325 | -0.18 | -0.64% | 27.39 | 27.415 | 27.2225 | 1,705 |
| May 09 2024 | 27.4075 | -0.26 | -0.94% | 27.4075 | 27.4075 | 27.4075 | 532 |
| May 08 2024 | 27.6675 | 0.11 | 0.38% | 27.635 | 27.71 | 27.635 | 1,438 |
| May 07 2024 | 27.5625 | 0.39 | 1.44% | 27.48 | 28.165 | 26.9425 | 446 |
| May 03 2024 | 27.17 | 0.32 | 1.18% | 27.165 | 27.17 | 27.1025 | 1,776 |
| May 02 2024 | 26.8525 | 0.32 | 1.21% | 26.585 | 27.3775 | 26.11 | 821 |
| May 01 2024 | 26.5325 | -0.02 | -0.08% | 26.41 | 27.1525 | 25.895 | 1,632 |
| Apr 30 2024 | 26.5525 | -0.12 | -0.45% | 26.725 | 27.1725 | 26.045 | 188 |
| Apr 29 2024 | 26.6725 | 0.04 | 0.15% | 26.70 | 27.275 | 26.125 | 951 |
| Apr 26 2024 | 26.6325 | 0.32 | 1.24% | 26.55 | 27.065 | 25.915 | 598 |
| Apr 25 2024 | 26.3075 | -0.40 | -1.51% | 26.385 | 26.7825 | 25.5625 | 2,774 |
| Apr 24 2024 | 26.71 | 0.08 | 0.30% | 26.835 | 26.88 | 26.685 | 472 |
| Apr 23 2024 | 26.63 | 0.14 | 0.52% | 26.615 | 27.125 | 26.0775 | 1,173 |
| Apr 22 2024 | 26.4925 | 0.27 | 1.04% | 26.255 | 27.1125 | 25.855 | 1,024 |
| Apr 19 2024 | 26.22 | -0.16 | -0.62% | 26.00 | 26.6625 | 25.54 | 783 |
| Apr 18 2024 | 26.3825 | 0.58 | 2.26% | 26.38 | 26.9775 | 25.84 | 4,293 |
| Apr 17 2024 | 25.80 | -0.25 | -0.94% | 25.895 | 26.5475 | 25.4425 | 11,614 |
| Apr 16 2024 | 26.045 | -0.58 | -2.18% | 25.90 | 26.415 | 25.4175 | 3,688 |
| Apr 15 2024 | 26.625 | 0.04 | 0.15% | 26.64 | 26.64 | 26.5975 | 108 |
| Apr 12 2024 | 26.585 | -0.63 | -2.30% | 26.85 | 27.28 | 26.1875 | 10,636 |
| Apr 11 2024 | 27.21 | 0.76 | 2.86% | 27.275 | 27.865 | 26.9175 | 1,678 |
| Apr 10 2024 | 26.4525 | -0.74 | -2.71% | 27.355 | 27.8225 | 26.2075 | 3,671 |
| Apr 09 2024 | 27.19 | -0.48 | -1.73% | 27.22 | 27.27 | 27.1775 | 1,270 |
| Apr 08 2024 | 27.67 | 0.10 | 0.37% | 27.515 | 28.1175 | 26.93 | 5,702 |
| Apr 05 2024 | 27.5675 | -0.46 | -1.65% | 27.52 | 28.13 | 27.0125 | 3,404 |
| Apr 04 2024 | 28.03 | 0.30 | 1.07% | 27.915 | 28.4375 | 27.42 | 1,493 |
| Apr 03 2024 | 27.7325 | -0.16 | -0.58% | 27.595 | 28.125 | 27.035 | 5,295 |
| Apr 02 2024 | 27.895 | 0.04 | 0.13% | 28.17 | 28.4525 | 27.4275 | 4,021 |
| Mar 28 2024 | 27.8575 | 0.07 | 0.24% | 27.92 | 27.92 | 27.8525 | 5,110 |
| Mar 27 2024 | 27.79 | -0.23 | -0.80% | 27.85 | 28.4375 | 27.2825 | 6,197 |
| Mar 26 2024 | 28.015 | 0.08 | 0.28% | 28.04 | 28.11 | 27.975 | 5,561 |
| Mar 25 2024 | 27.9375 | 0.00 | -0.01% | 27.96 | 28.5275 | 27.4475 | 4,575 |
| Mar 22 2024 | 27.94 | -0.07 | -0.23% | 27.86 | 28.5025 | 27.38 | 5,083 |
| Mar 21 2024 | 28.005 | 0.96 | 3.55% | 27.985 | 28.5925 | 27.4425 | 15,794 |
| Mar 20 2024 | 27.045 | 0.27 | 1.02% | 27.06 | 27.1175 | 27.04 | 939 |
| Mar 19 2024 | 26.7725 | -0.22 | -0.82% | 26.665 | 27.2225 | 26.08 | 2,630 |
| Mar 18 2024 | 26.995 | 0.13 | 0.47% | 27.05 | 27.1325 | 26.985 | 3,188 |
| Mar 15 2024 | 26.87 | -0.55 | -2.01% | 26.845 | 27.38 | 26.2825 | 6,224 |
| Mar 14 2024 | 27.4225 | 0.16 | 0.58% | 27.54 | 27.6175 | 27.005 | 762 |
| Mar 13 2024 | 27.265 | -0.09 | -0.34% | 27.345 | 27.895 | 26.72 | 33,280 |
| Mar 12 2024 | 27.3575 | 0.40 | 1.46% | 27.245 | 27.94 | 26.805 | 2,226 |
| Mar 11 2024 | 26.9625 | -0.04 | -0.14% | 26.985 | 27.50 | 26.295 | 37,666 |
| Mar 08 2024 | 27.00 | 0.25 | 0.95% | 26.995 | 27.00 | 26.905 | 210 |
| Mar 07 2024 | 26.745 | 0.13 | 0.49% | 26.745 | 26.745 | 26.745 | 154 |
| Mar 06 2024 | 26.615 | 0.11 | 0.42% | 26.615 | 26.615 | 26.615 | 22 |
| Mar 05 2024 | 26.5025 | -0.49 | -1.82% | 26.50 | 26.5075 | 26.45 | 2,598 |
