Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FLRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 30.7909 | -0.05 | -0.15% | 31.02 | 31.02 | 30.75 | 2,992 |
| May 24 2024 | 30.8367 | 0.20 | 0.66% | 30.74 | 30.8817 | 30.74 | 5,646 |
| May 23 2024 | 30.6358 | -0.12 | -0.38% | 31.00 | 31.00 | 30.59 | 6,821 |
| May 22 2024 | 30.7525 | -0.10 | -0.31% | 30.89 | 30.89 | 30.705 | 11,782 |
| May 21 2024 | 30.8496 | 0.03 | 0.10% | 30.79 | 30.85 | 30.79 | 15,743 |
| May 20 2024 | 30.82 | 0.08 | 0.27% | 30.82 | 30.87 | 30.80 | 10,875 |
| May 17 2024 | 30.7376 | 0.00 | -0.01% | 30.76 | 30.7795 | 30.6791 | 6,606 |
| May 16 2024 | 30.7402 | -0.10 | -0.33% | 30.82 | 30.87 | 30.7402 | 10,475 |
| May 15 2024 | 30.8413 | 0.43 | 1.40% | 30.51 | 30.8413 | 30.51 | 7,476 |
| May 14 2024 | 30.414 | 0.15 | 0.48% | 30.26 | 30.414 | 30.2423 | 5,721 |
| May 13 2024 | 30.268 | -0.08 | -0.26% | 30.42 | 30.42 | 30.268 | 8,734 |
| May 10 2024 | 30.3461 | 0.09 | 0.28% | 30.40 | 30.4057 | 30.295 | 7,895 |
| May 09 2024 | 30.26 | 0.17 | 0.58% | 30.09 | 30.26 | 30.07 | 16,699 |
| May 08 2024 | 30.086 | 0.04 | 0.14% | 29.96 | 30.115 | 29.96 | 6,955 |
| May 07 2024 | 30.043 | 0.03 | 0.12% | 30.06 | 30.12 | 30.01 | 30,530 |
| May 06 2024 | 30.0083 | 0.29 | 0.97% | 29.80 | 30.01 | 29.80 | 13,469 |
| May 03 2024 | 29.72 | 0.41 | 1.41% | 29.61 | 29.755 | 29.5821 | 39,589 |
| May 02 2024 | 29.3067 | 0.28 | 0.95% | 29.29 | 29.3201 | 29.05 | 37,767 |
| May 01 2024 | 29.03 | -0.04 | -0.13% | 29.02 | 29.4098 | 29.02 | 8,823 |
| Apr 30 2024 | 29.0688 | -0.44 | -1.49% | 29.45 | 29.45 | 29.0688 | 6,400 |
| Apr 29 2024 | 29.508 | 0.06 | 0.20% | 29.53 | 29.5499 | 29.45 | 14,643 |
| Apr 26 2024 | 29.4503 | 0.21 | 0.72% | 29.42 | 29.5335 | 29.42 | 4,453 |
| Apr 25 2024 | 29.24 | -0.14 | -0.47% | 29.06 | 29.24 | 28.9257 | 9,473 |
| Apr 24 2024 | 29.3767 | 0.04 | 0.13% | 29.43 | 29.46 | 29.24 | 22,291 |
| Apr 23 2024 | 29.34 | 0.37 | 1.28% | 29.10 | 29.38 | 29.10 | 4,919 |
| Apr 22 2024 | 28.9678 | 0.22 | 0.77% | 28.90 | 29.16 | 28.8031 | 9,307 |
| Apr 19 2024 | 28.7474 | -0.18 | -0.63% | 28.90 | 28.95 | 28.68 | 9,110 |
| Apr 18 2024 | 28.93 | -0.07 | -0.25% | 29.07 | 29.21 | 28.84 | 24,559 |
| Apr 17 2024 | 29.0022 | -0.14 | -0.49% | 29.34 | 29.34 | 28.98 | 24,015 |
| Apr 16 2024 | 29.146 | -0.10 | -0.34% | 29.25 | 29.25 | 29.06 | 12,903 |
| Apr 15 2024 | 29.2464 | -0.33 | -1.10% | 29.83 | 29.83 | 29.21 | 11,816 |
| Apr 12 2024 | 29.5719 | -0.37 | -1.24% | 29.78 | 29.82 | 29.50 | 19,564 |
| Apr 11 2024 | 29.9444 | 0.18 | 0.62% | 29.86 | 29.99 | 29.635 | 29,519 |
| Apr 10 2024 | 29.7602 | -0.26 | -0.85% | 29.75 | 29.87 | 29.6799 | 13,632 |
| Apr 09 2024 | 30.0158 | -0.11 | -0.37% | 30.22 | 30.22 | 29.84 | 25,082 |
| Apr 08 2024 | 30.1283 | -0.05 | -0.18% | 30.18 | 30.215 | 30.11 | 21,648 |
| Apr 05 2024 | 30.1818 | 0.33 | 1.11% | 29.85 | 30.2499 | 29.85 | 9,600 |
| Apr 04 2024 | 29.8519 | -0.37 | -1.22% | 30.44 | 30.4521 | 29.84 | 16,140 |
| Apr 03 2024 | 30.22 | 0.03 | 0.10% | 30.19 | 30.325 | 30.15 | 20,308 |
| Apr 02 2024 | 30.1905 | -0.23 | -0.76% | 30.27 | 30.27 | 30.07 | 15,026 |
| Apr 01 2024 | 30.4229 | -0.10 | -0.34% | 30.56 | 30.56 | 30.35 | 33,962 |
| Mar 28 2024 | 30.5277 | 0.10 | 0.32% | 30.50 | 30.54 | 30.448 | 13,737 |
| Mar 27 2024 | 30.4311 | 0.18 | 0.60% | 30.40 | 30.4311 | 30.27 | 5,970 |
| Mar 26 2024 | 30.25 | -0.11 | -0.36% | 30.39 | 30.43 | 30.24 | 61,257 |
| Mar 25 2024 | 30.36 | -0.07 | -0.23% | 30.43 | 30.44 | 30.34 | 20,449 |
| Mar 22 2024 | 30.43 | -0.06 | -0.20% | 30.52 | 30.52 | 30.39 | 16,159 |
| Mar 21 2024 | 30.49 | 0.14 | 0.46% | 30.62 | 30.62 | 30.44 | 19,807 |
| Mar 20 2024 | 30.3489 | 0.31 | 1.03% | 30.10 | 30.37 | 30.01 | 98,407 |
| Mar 19 2024 | 30.04 | 0.26 | 0.87% | 29.77 | 30.04 | 29.76 | 30,802 |
| Mar 18 2024 | 29.7806 | 0.18 | 0.60% | 29.85 | 29.92 | 29.78 | 104,588 |
| Mar 15 2024 | 29.6022 | -0.27 | -0.90% | 29.63 | 29.72 | 29.5458 | 15,328 |
| Mar 14 2024 | 29.87 | -0.12 | -0.40% | 30.04 | 30.04 | 29.75 | 16,434 |
| Mar 13 2024 | 29.99 | -0.03 | -0.10% | 30.02 | 30.06 | 29.94 | 21,977 |
| Mar 12 2024 | 30.02 | 0.35 | 1.18% | 29.73 | 30.02 | 29.68 | 30,227 |
| Mar 11 2024 | 29.67 | -0.01 | -0.03% | 29.64 | 29.67 | 29.4999 | 20,291 |
| Mar 08 2024 | 29.68 | -0.18 | -0.60% | 29.96 | 29.9981 | 29.66 | 28,898 |
| Mar 07 2024 | 29.86 | 0.28 | 0.95% | 29.71 | 29.8901 | 29.71 | 47,261 |
| Mar 06 2024 | 29.58 | 0.21 | 0.72% | 29.73 | 29.73 | 29.47 | 83,269 |
| Mar 05 2024 | 29.37 | -0.29 | -0.98% | 29.53 | 29.57 | 29.27 | 19,407 |
| Mar 04 2024 | 29.66 | -0.05 | -0.17% | 29.78 | 29.78 | 29.66 | 12,223 |
| Mar 01 2024 | 29.71 | 0.29 | 0.99% | 29.46 | 29.71 | 29.46 | 118,018 |
| Feb 29 2024 | 29.42 | 0.10 | 0.34% | 29.45 | 29.46 | 29.3034 | 12,878 |
