Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FLUT )

207.66 +1.16 (+0.56%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 204.43 204.43 196.49 197.49 338,332 -4.80(-2.37%)
Mar 27, 2024 208.90 208.90 195.50 202.29 643,858 -12.55(-5.84%)
Mar 26, 2024 216.66 219.81 214.30 214.84 267,059 -2.16(-1.00%)
Mar 25, 2024 219.01 219.40 216.86 217.00 173,938 -1.87(-0.85%)
Mar 22, 2024 219.08 220.19 216.71 218.87 144,990 +0.83(+0.38%)
Mar 21, 2024 218.75 219.81 216.16 218.04 256,047 +0.79(+0.36%)
Mar 20, 2024 212.94 218.38 212.08 217.25 114,676 +1.55(+0.72%)
Mar 19, 2024 213.94 216.40 212.98 215.70 91,756 +1.25(+0.58%)
Mar 18, 2024 214.38 215.25 212.47 214.45 68,858 -1.62(-0.75%)
Mar 15, 2024 219.50 221.78 216.07 216.07 121,857 -6.82(-3.06%)
Mar 14, 2024 225.10 225.10 221.02 222.89 100,535 -2.74(-1.21%)
Mar 13, 2024 225.03 226.40 223.35 225.63 108,539 +4.33(+1.96%)
Mar 12, 2024 218.18 222.90 217.05 221.30 84,620 +2.80(+1.28%)
Mar 11, 2024 214.07 219.59 213.37 218.50 66,708 +0.50(+0.23%)
Mar 08, 2024 220.57 220.87 216.37 218.00 96,261 -3.32(-1.50%)
Mar 07, 2024 218.13 221.92 216.95 221.32 198,837 +1.20(+0.55%)
Mar 06, 2024 216.71 221.80 216.20 220.12 103,625 +6.13(+2.86%)
Mar 05, 2024 213.97 216.00 213.03 213.99 46,453 -0.65(-0.30%)
Mar 04, 2024 212.86 215.08 212.63 214.64 70,473 -1.36(-0.63%)
Mar 01, 2024 216.56 217.36 214.46 216.00 80,826 -1.86(-0.85%)
Feb 29, 2024 220.78 220.78 214.77 217.86 172,270 +2.71(+1.26%)
Feb 28, 2024 215.04 215.51 213.09 215.15 115,332 -1.35(-0.62%)
Feb 27, 2024 213.42 218.00 213.37 216.50 120,108 +5.60(+2.66%)
Feb 26, 2024 210.78 213.28 209.78 210.90 95,853 -1.08(-0.51%)
Feb 23, 2024 210.13 211.98 209.50 211.98 63,728 +1.00(+0.47%)
Feb 22, 2024 207.56 213.32 206.80 210.98 165,150 +5.55(+2.70%)
Feb 21, 2024 205.21 206.01 202.64 205.43 80,028 -1.07(-0.52%)
Feb 20, 2024 212.16 212.46 206.08 206.50 150,789 -6.89(-3.23%)
Feb 16, 2024 217.00 217.23 212.72 213.39 167,629 -0.91(-0.42%)
Feb 15, 2024 210.16 215.06 207.93 214.30 236,473 +6.20(+2.98%)
Feb 14, 2024 208.88 209.04 206.60 208.10 236,804 +4.05(+1.98%)
Feb 13, 2024 204.74 206.40 202.57 204.05 220,936 -9.40(-4.40%)
Feb 12, 2024 213.94 214.75 211.09 213.45 216,103 -3.40(-1.57%)
Feb 09, 2024 211.90 217.07 210.80 216.85 121,846 +7.15(+3.41%)
Feb 08, 2024 210.59 214.00 209.26 209.70 96,781 +2.43(+1.17%)
Feb 07, 2024 209.50 210.21 207.27 207.27 94,422 -2.00(-0.96%)
Feb 06, 2024 210.74 212.06 209.08 209.27 179,663 -2.73(-1.29%)
Feb 05, 2024 210.52 213.00 207.88 212.00 263,573 -4.50(-2.08%)
Feb 02, 2024 206.48 216.50 206.46 216.50 112,074 +7.00(+3.34%)
Feb 01, 2024 208.82 209.50 206.20 209.50 91,582 +1.86(+0.90%)
Jan 31, 2024 207.13 209.19 206.31 207.64 178,845 +0.89(+0.43%)
Jan 30, 2024 208.88 210.92 202.00 206.75 249,836 +1.25(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.