Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FLQL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 53.55 | 0.06 | 0.11% | 53.51 | 53.5794 | 53.38 | 32,009 |
| May 16 2024 | 53.49 | -0.23 | -0.43% | 53.75 | 53.7699 | 53.49 | 26,948 |
| May 15 2024 | 53.72 | 0.75 | 1.42% | 53.21 | 53.72 | 53.21 | 22,809 |
| May 14 2024 | 52.9671 | 0.29 | 0.54% | 52.67 | 52.9671 | 52.64 | 57,393 |
| May 13 2024 | 52.68 | -0.06 | -0.11% | 52.94 | 52.94 | 52.64 | 24,739 |
| May 10 2024 | 52.74 | 0.17 | 0.32% | 52.74 | 52.85 | 52.63 | 17,728 |
| May 09 2024 | 52.57 | 0.28 | 0.54% | 52.28 | 52.61 | 52.28 | 17,347 |
| May 08 2024 | 52.29 | -0.03 | -0.06% | 52.04 | 52.3591 | 52.04 | 16,611 |
| May 07 2024 | 52.32 | 0.12 | 0.23% | 52.32 | 52.46 | 52.305 | 16,499 |
| May 06 2024 | 52.20 | 0.56 | 1.08% | 51.82 | 52.20 | 51.82 | 19,580 |
| May 03 2024 | 51.64 | 0.72 | 1.41% | 51.60 | 51.69 | 51.44 | 18,009 |
| May 02 2024 | 50.92 | 0.51 | 1.01% | 50.85 | 50.92 | 50.4078 | 27,072 |
| May 01 2024 | 50.41 | -0.16 | -0.32% | 50.52 | 51.18 | 50.388 | 58,155 |
| Apr 30 2024 | 50.57 | -0.89 | -1.73% | 51.28 | 51.41 | 50.57 | 90,146 |
| Apr 29 2024 | 51.46 | 0.14 | 0.27% | 51.46 | 51.565 | 51.20 | 21,688 |
| Apr 26 2024 | 51.32 | 0.49 | 0.96% | 51.13 | 51.45 | 51.045 | 25,572 |
| Apr 25 2024 | 50.83 | -0.25 | -0.49% | 50.34 | 50.94 | 50.27 | 29,471 |
| Apr 24 2024 | 51.08 | 0.07 | 0.14% | 51.28 | 51.35 | 50.85 | 48,267 |
| Apr 23 2024 | 51.01 | 0.67 | 1.33% | 50.58 | 51.08 | 50.55 | 20,534 |
| Apr 22 2024 | 50.34 | 0.42 | 0.84% | 50.20 | 50.67 | 49.97 | 23,647 |
| Apr 19 2024 | 49.92 | -0.60 | -1.19% | 50.43 | 50.5493 | 49.8401 | 91,667 |
| Apr 18 2024 | 50.52 | -0.22 | -0.43% | 50.84 | 50.98 | 50.42 | 25,072 |
| Apr 17 2024 | 50.74 | -0.44 | -0.87% | 51.37 | 51.37 | 50.67 | 27,820 |
| Apr 16 2024 | 51.1849 | -0.04 | -0.07% | 51.23 | 51.3699 | 51.09 | 46,077 |
| Apr 15 2024 | 51.22 | -0.58 | -1.12% | 52.27 | 52.2752 | 51.15 | 25,309 |
| Apr 12 2024 | 51.80 | -0.78 | -1.48% | 52.12 | 52.2299 | 51.66 | 189,760 |
| Apr 11 2024 | 52.58 | 0.46 | 0.88% | 52.35 | 52.69 | 52.02 | 20,127 |
| Apr 10 2024 | 52.12 | -0.54 | -1.03% | 52.05 | 52.313 | 52.00 | 22,304 |
| Apr 09 2024 | 52.66 | 0.01 | 0.02% | 52.82 | 52.82 | 52.305 | 18,452 |
| Apr 08 2024 | 52.65 | -0.05 | -0.09% | 52.77 | 52.8267 | 52.6055 | 17,960 |
| Apr 05 2024 | 52.70 | 0.57 | 1.09% | 52.26 | 52.88 | 52.26 | 17,322 |
| Apr 04 2024 | 52.13 | -0.72 | -1.37% | 53.28 | 53.2987 | 52.12 | 32,078 |
| Apr 03 2024 | 52.8527 | 0.08 | 0.16% | 52.65 | 53.035 | 52.65 | 24,925 |
| Apr 02 2024 | 52.7696 | -0.46 | -0.86% | 52.68 | 52.78 | 52.51 | 26,962 |
| Apr 01 2024 | 53.23 | -0.02 | -0.04% | 53.26 | 53.5186 | 53.0506 | 31,366 |
| Mar 28 2024 | 53.25 | 0.03 | 0.06% | 53.24 | 53.3499 | 53.205 | 146,664 |
| Mar 27 2024 | 53.22 | 0.34 | 0.64% | 53.16 | 53.22 | 52.90 | 24,357 |
| Mar 26 2024 | 52.88 | -0.07 | -0.13% | 53.10 | 53.14 | 52.85 | 29,746 |
| Mar 25 2024 | 52.95 | -0.25 | -0.46% | 52.99 | 53.055 | 52.93 | 67,263 |
| Mar 22 2024 | 53.1957 | -0.06 | -0.12% | 53.29 | 53.29 | 53.08 | 58,632 |
| Mar 21 2024 | 53.26 | 0.29 | 0.55% | 53.37 | 53.45 | 53.23 | 45,183 |
| Mar 20 2024 | 52.97 | 0.49 | 0.93% | 52.57 | 52.99 | 52.4048 | 30,802 |
| Mar 19 2024 | 52.48 | 0.27 | 0.52% | 52.15 | 52.51 | 51.97 | 36,762 |
| Mar 18 2024 | 52.21 | 0.30 | 0.58% | 52.36 | 52.4596 | 52.134 | 27,390 |
| Mar 15 2024 | 51.91 | -0.47 | -0.90% | 52.04 | 52.04 | 51.7802 | 20,943 |
| Mar 14 2024 | 52.38 | -0.05 | -0.10% | 52.57 | 52.61 | 52.125 | 20,766 |
| Mar 13 2024 | 52.43 | -0.16 | -0.31% | 52.61 | 52.61 | 52.414 | 25,493 |
| Mar 12 2024 | 52.5907 | 0.78 | 1.51% | 52.08 | 52.5907 | 52.04 | 28,548 |
| Mar 11 2024 | 51.81 | -0.16 | -0.31% | 51.79 | 51.90 | 51.58 | 39,958 |
| Mar 08 2024 | 51.97 | -0.45 | -0.86% | 52.50 | 52.6725 | 51.94 | 50,929 |
| Mar 07 2024 | 52.42 | 0.59 | 1.14% | 52.14 | 52.4997 | 52.14 | 42,314 |
| Mar 06 2024 | 51.83 | 0.30 | 0.58% | 51.95 | 52.09 | 51.725 | 146,396 |
| Mar 05 2024 | 51.53 | -0.66 | -1.26% | 51.93 | 51.93 | 51.3343 | 38,367 |
| Mar 04 2024 | 52.19 | -0.09 | -0.17% | 52.21 | 52.385 | 52.19 | 92,835 |
| Mar 01 2024 | 52.28 | 0.55 | 1.06% | 51.83 | 52.30 | 51.81 | 39,117 |
| Feb 29 2024 | 51.73 | 0.28 | 0.54% | 51.72 | 51.76 | 51.416 | 264,219 |
| Feb 28 2024 | 51.45 | -0.21 | -0.41% | 51.39 | 51.53 | 51.39 | 49,239 |
| Feb 27 2024 | 51.66 | 0.06 | 0.12% | 51.66 | 51.66 | 51.42 | 32,519 |
| Feb 26 2024 | 51.60 | -0.16 | -0.31% | 51.69 | 51.7792 | 51.59 | 38,448 |
| Feb 23 2024 | 51.76 | 0.10 | 0.19% | 51.81 | 51.885 | 51.5627 | 24,102 |
| Feb 22 2024 | 51.66 | 1.14 | 2.26% | 51.15 | 51.68 | 51.15 | 24,999 |
| Feb 21 2024 | 50.52 | 0.04 | 0.08% | 50.325 | 50.54 | 50.1606 | 30,528 |
| Feb 20 2024 | 50.48 | -0.32 | -0.63% | 50.62 | 50.7018 | 50.295 | 38,566 |
