Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FLUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 204.11 | 4.24 | 2.12% | 202.11 | 205.32 | 200.87 | 677,937 |
| May 23 2024 | 199.87 | -6.56 | -3.18% | 205.84 | 206.58 | 196.89 | 1,117,860 |
| May 22 2024 | 206.43 | -3.26 | -1.55% | 207.56 | 208.31 | 203.23 | 987,111 |
| May 21 2024 | 209.69 | -0.11 | -0.05% | 210.11 | 210.12 | 207.62 | 1,039,590 |
| May 20 2024 | 209.80 | 3.30 | 1.60% | 205.96 | 209.87 | 205.84 | 990,613 |
| May 17 2024 | 206.50 | -1.07 | -0.52% | 204.93 | 207.34 | 203.18 | 887,776 |
| May 16 2024 | 207.57 | -4.15 | -1.96% | 210.92 | 211.68 | 206.92 | 964,368 |
| May 15 2024 | 211.72 | 9.92 | 4.92% | 206.09 | 212.37 | 206.09 | 1,435,434 |
| May 14 2024 | 201.80 | -2.37 | -1.16% | 197.57 | 205.6998 | 197.43 | 1,463,278 |
| May 13 2024 | 204.17 | -2.84 | -1.37% | 204.65 | 205.716 | 201.33 | 1,545,203 |
| May 10 2024 | 207.01 | 2.37 | 1.16% | 203.45 | 207.20 | 202.80 | 1,385,331 |
| May 09 2024 | 204.64 | 4.88 | 2.44% | 199.08 | 204.94 | 198.77 | 495,670 |
| May 08 2024 | 199.76 | -3.13 | -1.54% | 199.40 | 201.84 | 198.18 | 545,293 |
| May 07 2024 | 202.89 | -0.01 | 0.00% | 202.27 | 205.80 | 200.96 | 512,174 |
| May 06 2024 | 202.90 | 6.52 | 3.32% | 201.06 | 204.80 | 198.85 | 704,944 |
| May 03 2024 | 196.38 | 4.80 | 2.51% | 196.47 | 205.90 | 194.97 | 427,022 |
| May 02 2024 | 191.58 | 1.82 | 0.96% | 192.05 | 192.82 | 189.655 | 479,787 |
| May 01 2024 | 189.76 | 3.50 | 1.88% | 185.71 | 192.23 | 184.85 | 435,578 |
| Apr 30 2024 | 186.26 | -1.16 | -0.62% | 189.32 | 189.47 | 186.12 | 266,691 |
| Apr 29 2024 | 187.42 | 1.95 | 1.05% | 184.12 | 188.43 | 183.72 | 181,577 |
| Apr 26 2024 | 185.47 | -1.86 | -0.99% | 185.92 | 188.045 | 184.42 | 230,862 |
| Apr 25 2024 | 187.33 | 0.94 | 0.50% | 183.12 | 187.99 | 182.535 | 178,668 |
| Apr 24 2024 | 186.39 | -3.50 | -1.84% | 187.94 | 187.94 | 182.88 | 277,402 |
| Apr 23 2024 | 189.89 | 5.03 | 2.72% | 187.18 | 190.08 | 186.83 | 199,503 |
| Apr 22 2024 | 184.86 | 1.31 | 0.71% | 182.70 | 185.89 | 181.52 | 238,120 |
| Apr 19 2024 | 183.55 | 0.01 | 0.01% | 183.84 | 184.59 | 182.15 | 133,770 |
| Apr 18 2024 | 183.54 | 2.24 | 1.24% | 183.67 | 184.71 | 182.47 | 253,826 |
| Apr 17 2024 | 181.30 | -3.03 | -1.64% | 185.92 | 186.03 | 180.63 | 225,322 |
| Apr 16 2024 | 184.33 | 0.32 | 0.17% | 184.755 | 186.525 | 183.80 | 164,710 |
| Apr 15 2024 | 184.01 | -2.40 | -1.29% | 188.67 | 188.81 | 183.57 | 164,451 |
| Apr 12 2024 | 186.41 | -5.36 | -2.80% | 189.24 | 189.65 | 184.48 | 384,525 |
| Apr 11 2024 | 191.77 | -3.70 | -1.89% | 194.40 | 194.57 | 190.625 | 269,728 |
| Apr 10 2024 | 195.47 | -3.70 | -1.86% | 196.82 | 197.65 | 194.94 | 150,706 |
| Apr 09 2024 | 199.17 | 6.52 | 3.38% | 197.44 | 199.50 | 195.73 | 227,281 |
| Apr 08 2024 | 192.65 | -8.65 | -4.30% | 199.21 | 199.30 | 191.60 | 288,385 |
| Apr 05 2024 | 201.30 | 0.31 | 0.15% | 197.80 | 202.46 | 197.5887 | 415,291 |
| Apr 04 2024 | 200.99 | 1.81 | 0.91% | 200.15 | 201.35 | 198.2447 | 615,284 |
| Apr 03 2024 | 199.18 | 7.21 | 3.76% | 194.14 | 202.37 | 194.14 | 376,238 |
| Apr 02 2024 | 191.97 | -4.40 | -2.24% | 192.37 | 195.16 | 190.76 | 258,827 |
| Apr 01 2024 | 196.37 | -1.12 | -0.57% | 197.46 | 198.90 | 194.62 | 169,271 |
| Mar 28 2024 | 197.49 | -4.80 | -2.37% | 204.43 | 204.43 | 196.49 | 338,332 |
| Mar 27 2024 | 202.29 | -12.55 | -5.84% | 208.90 | 208.90 | 195.50 | 643,815 |
| Mar 26 2024 | 214.84 | -2.16 | -1.00% | 216.27 | 219.81 | 214.30 | 267,059 |
| Mar 25 2024 | 217.00 | -1.87 | -0.85% | 219.01 | 219.395 | 216.86 | 173,937 |
| Mar 22 2024 | 218.87 | 0.83 | 0.38% | 219.08 | 220.19 | 216.71 | 144,988 |
| Mar 21 2024 | 218.04 | 0.79 | 0.36% | 218.75 | 219.805 | 216.16 | 256,047 |
| Mar 20 2024 | 217.25 | 1.55 | 0.72% | 212.94 | 218.38 | 212.0807 | 114,676 |
| Mar 19 2024 | 215.70 | 1.25 | 0.58% | 213.94 | 216.40 | 212.98 | 91,741 |
| Mar 18 2024 | 214.45 | -1.62 | -0.75% | 214.38 | 215.255 | 212.47 | 68,858 |
| Mar 15 2024 | 216.07 | -6.82 | -3.06% | 219.50 | 221.78 | 216.07 | 119,875 |
| Mar 14 2024 | 222.89 | -2.74 | -1.21% | 225.10 | 225.10 | 221.02 | 100,535 |
| Mar 13 2024 | 225.63 | 4.33 | 1.96% | 225.03 | 226.40 | 223.3514 | 108,539 |
| Mar 12 2024 | 221.30 | 2.80 | 1.28% | 218.18 | 222.90 | 217.05 | 84,620 |
| Mar 11 2024 | 218.50 | 0.50 | 0.23% | 214.07 | 219.59 | 213.37 | 66,708 |
| Mar 08 2024 | 218.00 | -3.32 | -1.50% | 220.57 | 220.87 | 216.37 | 96,261 |
| Mar 07 2024 | 221.32 | 1.20 | 0.55% | 218.13 | 221.92 | 216.95 | 198,837 |
| Mar 06 2024 | 220.12 | 6.13 | 2.86% | 216.71 | 221.80 | 216.20 | 103,625 |
| Mar 05 2024 | 213.99 | -0.65 | -0.30% | 213.97 | 215.9995 | 213.03 | 46,453 |
| Mar 04 2024 | 214.64 | -1.36 | -0.63% | 212.86 | 215.08 | 212.63 | 70,473 |
| Mar 01 2024 | 216.00 | -1.86 | -0.85% | 216.56 | 217.36 | 214.46 | 80,823 |
| Feb 29 2024 | 217.86 | 2.71 | 1.26% | 217.68 | 220.78 | 214.77 | 172,271 |
| Feb 28 2024 | 215.15 | -1.35 | -0.62% | 215.04 | 215.51 | 213.09 | 115,332 |
| Feb 27 2024 | 216.50 | 5.60 | 2.66% | 213.42 | 218.00 | 213.37 | 120,112 |
| Feb 26 2024 | 210.90 | -1.08 | -0.51% | 210.78 | 213.28 | 209.78 | 95,853 |
