Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 19.79 | -0.83 | -4.03% | 20.36 | 20.60 | 19.74 | 1,178,402 |
| May 10 2024 | 20.62 | -0.14 | -0.67% | 20.55 | 20.81 | 20.55 | 802,632 |
| May 09 2024 | 20.76 | -0.20 | -0.95% | 20.90 | 21.14 | 20.71 | 1,027,123 |
| May 08 2024 | 20.96 | 0.39 | 1.90% | 20.68 | 21.08 | 20.62 | 1,157,320 |
| May 07 2024 | 20.57 | 0.55 | 2.75% | 20.18 | 20.60 | 20.06 | 736,025 |
| May 06 2024 | 20.02 | -0.46 | -2.25% | 20.48 | 20.51 | 19.96 | 1,108,499 |
| May 03 2024 | 20.48 | -0.03 | -0.15% | 20.65 | 20.75 | 20.45 | 570,640 |
| May 02 2024 | 20.51 | -0.42 | -2.01% | 20.83 | 21.03 | 20.40 | 1,290,296 |
| May 01 2024 | 20.93 | -0.31 | -1.46% | 21.06 | 21.21 | 20.92 | 595,707 |
| Apr 30 2024 | 21.24 | 0.06 | 0.28% | 21.22 | 21.29 | 21.05 | 539,463 |
| Apr 29 2024 | 21.18 | 0.16 | 0.76% | 21.10 | 21.32 | 21.05 | 682,539 |
| Apr 26 2024 | 21.02 | 0.26 | 1.25% | 20.79 | 21.03 | 20.71 | 597,340 |
| Apr 24 2024 | 20.76 | -0.13 | -0.62% | 21.08 | 21.27 | 20.70 | 793,562 |
| Apr 23 2024 | 20.89 | 0.63 | 3.11% | 20.29 | 20.95 | 20.29 | 771,510 |
| Apr 22 2024 | 20.26 | 0.24 | 1.20% | 20.39 | 20.47 | 20.11 | 612,445 |
| Apr 19 2024 | 20.02 | -1.02 | -4.85% | 20.95 | 22.51 | 20.00 | 1,445,639 |
| Apr 18 2024 | 21.04 | -0.03 | -0.14% | 20.95 | 21.25 | 20.95 | 621,742 |
| Apr 17 2024 | 21.07 | 0.13 | 0.62% | 20.99 | 21.12 | 20.89 | 701,161 |
| Apr 16 2024 | 20.94 | -0.31 | -1.46% | 21.06 | 21.20 | 20.885 | 1,437,861 |
| Apr 15 2024 | 21.25 | -0.10 | -0.47% | 21.14 | 21.29 | 21.03 | 605,995 |
| Apr 12 2024 | 21.35 | -0.01 | -0.05% | 21.26 | 21.38 | 21.15 | 554,904 |
| Apr 11 2024 | 21.36 | -0.02 | -0.09% | 21.05 | 21.45 | 21.03 | 517,008 |
| Apr 10 2024 | 21.38 | 0.12 | 0.56% | 21.30 | 21.54 | 21.29 | 494,767 |
| Apr 09 2024 | 21.26 | 0.13 | 0.62% | 21.21 | 21.40 | 21.05 | 779,702 |
| Apr 08 2024 | 21.13 | 0.00 | 0.00% | 21.13 | 21.13 | 21.13 | 0.00 |
| Apr 05 2024 | 21.13 | -0.50 | -2.31% | 21.33 | 21.40 | 21.07 | 574,168 |
| Apr 04 2024 | 21.63 | 0.49 | 2.32% | 21.24 | 21.65 | 21.20 | 1,277,262 |
| Apr 03 2024 | 21.14 | -0.47 | -2.17% | 21.59 | 21.67 | 21.09 | 716,367 |
| Apr 02 2024 | 21.61 | -0.19 | -0.87% | 21.60 | 21.77 | 21.48 | 759,042 |
| Mar 28 2024 | 21.80 | 0.36 | 1.68% | 21.50 | 21.80 | 21.49 | 701,551 |
| Mar 27 2024 | 21.44 | 0.02 | 0.09% | 21.20 | 21.50 | 21.20 | 472,246 |
| Mar 26 2024 | 21.42 | 0.22 | 1.04% | 21.11 | 21.45 | 18.50 | 646,126 |
| Mar 25 2024 | 21.20 | 0.17 | 0.81% | 21.09 | 21.33 | 21.07 | 613,273 |
| Mar 22 2024 | 21.03 | -0.27 | -1.27% | 21.10 | 32.01 | 14.50 | 528,354 |
| Mar 21 2024 | 21.30 | 0.09 | 0.42% | 21.43 | 21.46 | 21.09 | 928,537 |
| Mar 20 2024 | 21.21 | 0.21 | 1.00% | 21.03 | 21.25 | 21.02 | 522,205 |
| Mar 19 2024 | 21.00 | -0.19 | -0.90% | 21.09 | 21.23 | 21.00 | 588,162 |
| Mar 18 2024 | 21.19 | 0.21 | 1.00% | 20.95 | 21.26 | 20.87 | 1,426,786 |
| Mar 15 2024 | 20.98 | -0.73 | -3.36% | 21.44 | 21.46 | 20.85 | 3,386,112 |
| Mar 14 2024 | 21.71 | -0.30 | -1.36% | 21.91 | 32.00 | 21.65 | 526,712 |
| Mar 13 2024 | 22.01 | 0.17 | 0.78% | 21.85 | 22.10 | 21.83 | 1,120,489 |
| Mar 12 2024 | 21.84 | 0.27 | 1.25% | 21.38 | 21.97 | 21.38 | 999,009 |
| Mar 11 2024 | 21.57 | 0.00 | 0.00% | 21.21 | 21.65 | 21.21 | 557,773 |
| Mar 07 2024 | 21.57 | 0.53 | 2.52% | 20.98 | 21.60 | 20.98 | 1,400,949 |
| Mar 06 2024 | 21.04 | 0.20 | 0.96% | 20.67 | 21.08 | 20.67 | 666,957 |
| Mar 05 2024 | 20.84 | 0.29 | 1.41% | 20.55 | 20.88 | 20.50 | 922,278 |
| Mar 04 2024 | 20.55 | -0.60 | -2.84% | 20.76 | 21.23 | 20.50 | 1,247,178 |
| Mar 03 2024 | 21.15 | -0.68 | -3.11% | 21.20 | 21.57 | 21.11 | 1,274,832 |
| Feb 29 2024 | 21.83 | 0.42 | 1.96% | 21.25 | 21.93 | 21.24 | 1,557,158 |
| Feb 28 2024 | 21.41 | 0.58 | 2.78% | 20.65 | 21.64 | 20.60 | 2,472,807 |
| Feb 27 2024 | 20.83 | -0.83 | -3.83% | 21.36 | 21.43 | 19.88 | 3,551,302 |
| Feb 26 2024 | 21.66 | 0.36 | 1.69% | 21.34 | 21.69 | 21.12 | 1,180,856 |
| Feb 25 2024 | 21.30 | -0.52 | -2.38% | 21.83 | 21.93 | 21.09 | 770,535 |
| Feb 22 2024 | 21.82 | 0.26 | 1.21% | 21.50 | 21.84 | 21.40 | 842,911 |
| Feb 21 2024 | 21.56 | 0.25 | 1.17% | 21.20 | 21.64 | 21.15 | 734,129 |
| Feb 20 2024 | 21.31 | -0.47 | -2.16% | 21.50 | 21.60 | 21.16 | 1,317,362 |
| Feb 19 2024 | 21.78 | 0.08 | 0.37% | 21.65 | 21.82 | 21.48 | 638,221 |
| Feb 18 2024 | 21.70 | 0.00 | 0.00% | 21.64 | 21.72 | 21.44 | 414,179 |
| Feb 15 2024 | 21.70 | -0.02 | -0.09% | 21.84 | 22.51 | 18.00 | 915,424 |
| Feb 14 2024 | 21.72 | 0.45 | 2.12% | 21.45 | 21.84 | 21.41 | 677,311 |
| Feb 13 2024 | 21.27 | -0.05 | -0.23% | 21.20 | 21.36 | 21.04 | 401,944 |
