Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
FLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 14,765.00 | 5.00 | 0.03% | 14,500.00 | 14,815.00 | 14,460.00 | 1,548,608 |
| Apr 17 2024 | 14,760.00 | -240.00 | -1.60% | 14,820.00 | 14,950.00 | 14,690.00 | 465,548 |
| Apr 16 2024 | 15,000.00 | 15.00 | 0.10% | 14,690.00 | 15,030.00 | 14,690.00 | 411,652 |
| Apr 15 2024 | 14,985.00 | -235.00 | -1.54% | 14,945.00 | 15,175.00 | 14,900.00 | 571,410 |
| Apr 12 2024 | 15,220.00 | -145.00 | -0.94% | 15,370.00 | 15,470.00 | 15,085.00 | 361,471 |
| Apr 11 2024 | 15,365.00 | -335.00 | -2.13% | 15,650.00 | 15,730.00 | 15,220.00 | 435,111 |
| Apr 10 2024 | 15,700.00 | 125.00 | 0.80% | 15,610.00 | 15,735.00 | 15,515.00 | 608,115 |
| Apr 09 2024 | 15,575.00 | 40.00 | 0.26% | 15,245.00 | 15,660.00 | 15,240.00 | 1,868,975 |
| Apr 08 2024 | 15,535.00 | -360.00 | -2.26% | 15,930.00 | 15,985.00 | 15,480.00 | 285,164 |
| Apr 05 2024 | 15,895.00 | 180.00 | 1.15% | 15,400.00 | 15,910.00 | 15,350.00 | 1,306,772 |
| Apr 04 2024 | 15,715.00 | 115.00 | 0.74% | 15,755.00 | 15,875.00 | 15,580.00 | 841,014 |
| Apr 03 2024 | 15,600.00 | 145.00 | 0.94% | 15,285.00 | 15,660.00 | 15,205.00 | 406,463 |
| Apr 02 2024 | 15,455.00 | -335.00 | -2.12% | 15,735.00 | 16,115.00 | 15,285.00 | 587,552 |
| Mar 28 2024 | 15,790.00 | 115.00 | 0.73% | 15,820.00 | 16,165.00 | 15,760.00 | 1,371,701 |
| Mar 27 2024 | 15,675.00 | -1,420.00 | -8.31% | 16,885.00 | 16,885.00 | 15,465.00 | 1,265,920 |
| Mar 26 2024 | 17,095.00 | -190.00 | -1.10% | 17,125.00 | 17,980.00 | 16,840.00 | 751,451 |
| Mar 25 2024 | 17,285.00 | 90.00 | 0.52% | 17,255.00 | 17,345.00 | 17,130.00 | 722,389 |
| Mar 22 2024 | 17,195.00 | 80.00 | 0.47% | 17,235.00 | 17,425.00 | 17,120.00 | 809,678 |
| Mar 21 2024 | 17,115.00 | 290.00 | 1.72% | 17,170.00 | 17,230.00 | 16,900.00 | 886,833 |
| Mar 20 2024 | 16,825.00 | -25.00 | -0.15% | 16,895.00 | 16,930.00 | 16,660.00 | 257,256 |
| Mar 19 2024 | 16,850.00 | 10.00 | 0.06% | 16,780.00 | 16,850.00 | 16,550.00 | 403,163 |
| Mar 18 2024 | 16,840.00 | -275.00 | -1.61% | 17,130.00 | 17,130.00 | 16,655.00 | 369,202 |
| Mar 15 2024 | 17,115.00 | -345.00 | -1.98% | 17,425.00 | 17,450.00 | 17,100.00 | 1,959,067 |
| Mar 14 2024 | 17,460.00 | -15.00 | -0.09% | 17,555.00 | 17,685.00 | 17,350.00 | 695,126 |
| Mar 13 2024 | 17,475.00 | 260.00 | 1.51% | 17,455.00 | 17,705.00 | 17,405.00 | 1,384,718 |
| Mar 12 2024 | 17,215.00 | 265.00 | 1.56% | 17,125.00 | 17,230.00 | 16,980.00 | 1,197,686 |
| Mar 11 2024 | 16,950.00 | 15.00 | 0.09% | 16,795.00 | 16,965.00 | 16,635.00 | 493,206 |
| Mar 08 2024 | 16,935.00 | -185.00 | -1.08% | 17,200.00 | 17,390.00 | 16,935.00 | 298,240 |
| Mar 07 2024 | 17,120.00 | -35.00 | -0.20% | 16,870.00 | 17,185.00 | 16,850.00 | 1,195,926 |
| Mar 06 2024 | 17,155.00 | 230.00 | 1.36% | 17,000.00 | 17,200.00 | 16,960.00 | 550,809 |
| Mar 05 2024 | 16,925.00 | 80.00 | 0.47% | 16,655.00 | 16,925.00 | 16,655.00 | 470,443 |
| Mar 04 2024 | 16,845.00 | -140.00 | -0.82% | 16,920.00 | 16,935.00 | 16,730.00 | 313,261 |
| Mar 01 2024 | 16,985.00 | -120.00 | -0.70% | 17,195.00 | 17,270.00 | 16,985.00 | 711,512 |
| Feb 29 2024 | 17,105.00 | 185.00 | 1.09% | 17,010.00 | 17,290.00 | 16,940.00 | 876,097 |
| Feb 28 2024 | 16,920.00 | -160.00 | -0.94% | 17,070.00 | 17,110.00 | 16,840.00 | 726,168 |
| Feb 27 2024 | 17,080.00 | 385.00 | 2.31% | 16,860.00 | 17,205.00 | 16,780.00 | 495,086 |
| Feb 26 2024 | 16,695.00 | 25.00 | 0.15% | 16,560.00 | 16,825.00 | 16,560.00 | 238,381 |
| Feb 23 2024 | 16,670.00 | 185.00 | 1.12% | 16,500.00 | 16,670.00 | 16,460.00 | 321,835 |
| Feb 22 2024 | 16,485.00 | 320.00 | 1.98% | 16,205.00 | 16,525.00 | 16,055.00 | 324,729 |
| Feb 21 2024 | 16,165.00 | -425.00 | -2.56% | 16,370.00 | 16,515.00 | 16,140.00 | 1,020,674 |
| Feb 20 2024 | 16,590.00 | -275.00 | -1.63% | 16,760.00 | 16,885.00 | 16,465.00 | 469,388 |
| Feb 19 2024 | 16,865.00 | -220.00 | -1.29% | 16,870.00 | 16,935.00 | 16,775.00 | 525,922 |
| Feb 16 2024 | 17,085.00 | 215.00 | 1.27% | 17,095.00 | 17,395.00 | 17,000.00 | 667,414 |
| Feb 15 2024 | 16,870.00 | 265.00 | 1.60% | 16,785.00 | 16,875.00 | 16,480.00 | 473,468 |
| Feb 14 2024 | 16,605.00 | 230.00 | 1.40% | 16,425.00 | 16,705.00 | 16,380.00 | 334,545 |
| Feb 13 2024 | 16,375.00 | -385.00 | -2.30% | 16,740.00 | 16,815.00 | 16,090.00 | 544,936 |
| Feb 12 2024 | 16,760.00 | -145.00 | -0.86% | 17,005.00 | 17,150.00 | 16,760.00 | 387,752 |
| Feb 09 2024 | 16,905.00 | 185.00 | 1.11% | 16,590.00 | 16,995.00 | 16,520.00 | 1,587,481 |
| Feb 08 2024 | 16,720.00 | 230.00 | 1.39% | 16,470.00 | 16,850.00 | 16,470.00 | 350,646 |
| Feb 07 2024 | 16,490.00 | -200.00 | -1.20% | 16,550.00 | 16,655.00 | 16,480.00 | 757,770 |
| Feb 06 2024 | 16,690.00 | -5.00 | -0.03% | 16,810.00 | 16,935.00 | 16,465.00 | 446,506 |
| Feb 05 2024 | 16,695.00 | 205.00 | 1.24% | 16,780.00 | 16,900.00 | 16,560.00 | 1,959,016 |
| Feb 02 2024 | 16,490.00 | 150.00 | 0.92% | 16,505.00 | 16,540.00 | 16,295.00 | 722,679 |
| Feb 01 2024 | 16,340.00 | 55.00 | 0.34% | 16,305.00 | 16,550.00 | 16,305.00 | 765,478 |
| Jan 31 2024 | 16,285.00 | 215.00 | 1.34% | 16,090.00 | 16,410.00 | 16,090.00 | 630,844 |
| Jan 30 2024 | 16,070.00 | -105.00 | -0.65% | 16,315.00 | 16,510.00 | 16,070.00 | 799,609 |
| Jan 29 2024 | 16,175.00 | -150.00 | -0.92% | 16,350.00 | 16,450.00 | 15,945.00 | 1,220,708 |
| Jan 26 2024 | 16,325.00 | 315.00 | 1.97% | 15,975.00 | 16,415.00 | 15,790.00 | 1,031,739 |
| Jan 25 2024 | 16,010.00 | 120.00 | 0.76% | 15,860.00 | 16,330.00 | 15,795.00 | 362,500 |
| Jan 24 2024 | 15,890.00 | 390.00 | 2.52% | 15,660.00 | 16,210.00 | 15,485.00 | 733,630 |
| Jan 23 2024 | 15,500.00 | -145.00 | -0.93% | 15,695.00 | 15,780.00 | 15,370.00 | 2,115,504 |
| Jan 22 2024 | 15,645.00 | -50.00 | -0.32% | 15,740.00 | 15,910.00 | 15,590.00 | 1,519,501 |
