Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FTLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 63.10 | -0.09 | -0.14% | 62.93 | 63.10 | 62.72 | 67,311 |
| Jun 25 2024 | 63.19 | 0.22 | 0.35% | 62.97 | 63.19 | 62.92 | 441,002 |
| Jun 24 2024 | 62.97 | 0.01 | 0.02% | 62.74 | 63.10 | 62.6001 | 195,302 |
| Jun 21 2024 | 62.96 | 0.09 | 0.14% | 63.18 | 63.18 | 62.67 | 86,202 |
| Jun 20 2024 | 62.87 | -0.10 | -0.16% | 62.95 | 63.21 | 62.7217 | 76,398 |
| Jun 18 2024 | 62.97 | 0.02 | 0.03% | 62.87 | 62.9965 | 62.7101 | 56,738 |
| Jun 17 2024 | 62.95 | 0.45 | 0.72% | 62.48 | 63.03 | 62.2961 | 132,018 |
| Jun 14 2024 | 62.50 | 0.05 | 0.08% | 62.15 | 62.51 | 62.1301 | 94,039 |
| Jun 13 2024 | 62.45 | 0.25 | 0.40% | 62.19 | 62.45 | 61.95 | 57,705 |
| Jun 12 2024 | 62.20 | 0.30 | 0.48% | 62.27 | 62.27 | 61.9033 | 88,423 |
| Jun 11 2024 | 61.90 | 0.23 | 0.37% | 61.67 | 61.90 | 61.45 | 97,318 |
| Jun 10 2024 | 61.67 | -0.09 | -0.15% | 61.71 | 61.88 | 61.5801 | 74,753 |
| Jun 07 2024 | 61.76 | 0.06 | 0.10% | 61.60 | 61.85 | 61.4846 | 71,455 |
| Jun 06 2024 | 61.70 | 0.10 | 0.16% | 61.64 | 61.82 | 61.4733 | 105,474 |
| Jun 05 2024 | 61.60 | 0.22 | 0.36% | 61.43 | 61.65 | 61.14 | 104,386 |
| Jun 04 2024 | 61.38 | 0.05 | 0.08% | 61.19 | 61.40 | 60.9932 | 122,251 |
| Jun 03 2024 | 61.33 | -0.02 | -0.03% | 61.45 | 61.72 | 61.04 | 118,440 |
| May 31 2024 | 61.35 | 0.42 | 0.69% | 60.90 | 61.35 | 60.62 | 67,743 |
| May 30 2024 | 60.93 | -0.28 | -0.46% | 61.01 | 61.55 | 60.71 | 252,361 |
| May 29 2024 | 61.21 | -0.04 | -0.07% | 61.05 | 61.31 | 60.80 | 237,210 |
| May 28 2024 | 61.25 | 0.01 | 0.02% | 61.27 | 61.29 | 60.94 | 104,309 |
| May 24 2024 | 61.24 | 0.53 | 0.87% | 61.03 | 61.28 | 60.80 | 73,873 |
| May 23 2024 | 60.71 | -0.24 | -0.39% | 61.30 | 61.30 | 60.6201 | 104,988 |
| May 22 2024 | 60.95 | -0.40 | -0.65% | 61.12 | 61.2679 | 60.8101 | 83,003 |
| May 21 2024 | 61.35 | 0.22 | 0.36% | 61.08 | 61.368 | 61.08 | 141,924 |
| May 20 2024 | 61.13 | -0.10 | -0.16% | 61.08 | 61.25 | 61.02 | 152,402 |
| May 17 2024 | 61.23 | 0.02 | 0.03% | 61.13 | 61.255 | 61.02 | 96,199 |
| May 16 2024 | 61.21 | -0.39 | -0.63% | 61.45 | 61.45 | 61.1101 | 73,854 |
| May 15 2024 | 61.60 | 0.49 | 0.80% | 61.32 | 61.60 | 61.12 | 69,123 |
| May 14 2024 | 61.11 | 0.37 | 0.61% | 60.87 | 61.11 | 60.847 | 106,224 |
| May 13 2024 | 60.74 | 0.13 | 0.21% | 60.84 | 61.00 | 60.7301 | 132,460 |
| May 10 2024 | 60.61 | -0.31 | -0.51% | 60.96 | 61.11 | 60.61 | 127,851 |
| May 09 2024 | 60.92 | 0.31 | 0.51% | 60.63 | 60.92 | 60.11 | 227,428 |
| May 08 2024 | 60.61 | -0.02 | -0.03% | 60.23 | 60.625 | 60.23 | 94,214 |
| May 07 2024 | 60.63 | -0.11 | -0.18% | 60.57 | 60.70 | 60.41 | 277,432 |
| May 06 2024 | 60.74 | 0.61 | 1.01% | 60.26 | 60.74 | 60.26 | 194,107 |
| May 03 2024 | 60.13 | 0.44 | 0.74% | 60.31 | 60.31 | 59.915 | 170,433 |
| May 02 2024 | 59.69 | 0.32 | 0.54% | 59.61 | 59.72 | 59.11 | 130,410 |
| May 01 2024 | 59.37 | 0.11 | 0.19% | 59.30 | 59.95 | 59.0901 | 233,985 |
| Apr 30 2024 | 59.26 | -0.91 | -1.51% | 60.02 | 60.15 | 59.26 | 218,339 |
| Apr 29 2024 | 60.17 | 0.00 | 0.00% | 60.16 | 60.26 | 59.9347 | 108,538 |
| Apr 26 2024 | 60.17 | 0.45 | 0.75% | 59.91 | 60.27 | 59.8866 | 60,027 |
| Apr 25 2024 | 59.72 | -0.03 | -0.05% | 59.18 | 59.72 | 59.0301 | 68,210 |
| Apr 24 2024 | 59.75 | -0.46 | -0.76% | 60.16 | 60.37 | 59.66 | 84,748 |
| Apr 23 2024 | 60.21 | 0.51 | 0.85% | 59.70 | 60.28 | 59.70 | 133,809 |
| Apr 22 2024 | 59.70 | 0.64 | 1.08% | 59.36 | 59.765 | 59.19 | 281,912 |
| Apr 19 2024 | 59.06 | -0.64 | -1.07% | 59.50 | 59.71 | 58.92 | 138,738 |
| Apr 18 2024 | 59.70 | 0.04 | 0.07% | 59.71 | 60.12 | 59.572 | 138,293 |
| Apr 17 2024 | 59.66 | -0.38 | -0.63% | 60.16 | 60.27 | 59.59 | 197,388 |
| Apr 16 2024 | 60.04 | 0.05 | 0.08% | 59.93 | 60.14 | 59.67 | 277,811 |
| Apr 15 2024 | 59.99 | -0.65 | -1.07% | 60.87 | 61.00 | 59.8577 | 72,268 |
| Apr 12 2024 | 60.64 | -0.59 | -0.96% | 60.83 | 61.06 | 60.35 | 162,516 |
| Apr 11 2024 | 61.2277 | 0.51 | 0.84% | 61.06 | 61.29 | 60.7901 | 119,845 |
| Apr 10 2024 | 60.72 | -0.48 | -0.78% | 60.93 | 61.12 | 60.665 | 107,389 |
| Apr 09 2024 | 61.20 | -0.14 | -0.23% | 61.36 | 61.3751 | 60.875 | 70,923 |
| Apr 08 2024 | 61.34 | -0.05 | -0.08% | 61.37 | 61.4184 | 61.157 | 71,676 |
| Apr 05 2024 | 61.39 | 0.48 | 0.79% | 60.84 | 61.4024 | 60.84 | 115,769 |
| Apr 04 2024 | 60.91 | -0.55 | -0.89% | 61.72 | 61.85 | 60.66 | 153,924 |
| Apr 03 2024 | 61.46 | 0.27 | 0.44% | 61.21 | 61.57 | 61.19 | 261,396 |
| Apr 02 2024 | 61.19 | -0.21 | -0.34% | 60.98 | 61.36 | 60.91 | 103,305 |
| Apr 01 2024 | 61.40 | -0.26 | -0.42% | 61.64 | 61.72 | 61.3955 | 128,392 |
