FinData: Historical Data for AMEX, FLBR

Wednesday, 24 April 2024

FLBR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.37	19.38	18.75	18.75	14,900
13/10/22	18.88	19.70	18.88	19.39	29,500
12/10/22	19.27	19.33	19.16	19.25	30,000
11/10/22	19.73	19.82	19.41	19.42	9,900
10/10/22	19.98	20.06	19.77	19.87	25,200
07/10/22	20.09	20.09	19.86	19.87	7,300
06/10/22	20.23	20.26	20.09	20.13	14,800
05/10/22	19.82	20.21	19.79	20.11	5,400
04/10/22	20.31	20.35	19.83	19.97	13,900
03/10/22	19.29	20.00	19.24	19.97	58,200
30/09/22	17.70	18.28	17.70	18.15	9,000
29/09/22	17.71	17.83	17.48	17.83	18,800
28/09/22	18.06	18.11	17.91	18.04	8,400
26/09/22	18.43	18.62	17.96	18.08	21,500
23/09/22	19.23	19.23	18.77	18.93	20,500
22/09/22	19.44	19.88	19.23	19.88	26,000
21/09/22	19.48	19.62	19.12	19.26	25,700
20/09/22	19.15	19.51	19.10	19.46	58,000
19/09/22	18.37	19.31	18.35	19.29	24,000
16/09/22	18.37	18.55	18.31	18.53	18,300
15/09/22	18.90	18.95	18.70	18.73	6,800
14/09/22	19.09	19.17	18.98	19.06	11,500
13/09/22	19.24	19.49	19.01	19.04	25,100
12/09/22	19.81	19.92	19.71	19.86	8,500
09/09/22	19.16	19.44	19.15	19.44	11,100
08/09/22	18.82	19.04	18.56	18.84	2,170,300
07/09/22	18.62	18.97	18.39	18.87	39,400
06/09/22	18.97	18.97	18.66	18.71	14,500
02/09/22	19.18	19.38	19.05	19.06	6,600
01/09/22	18.95	18.95	18.58	18.87	27,800
31/08/22	19.00	19.26	18.88	18.90	15,500
30/08/22	19.97	19.97	19.27	19.34	54,100
29/08/22	19.77	20.18	19.77	19.97	6,100
26/08/22	19.96	19.99	19.74	19.80	4,500
25/08/22	19.83	19.85	19.71	19.85	6,700
24/08/22	19.76	20.02	19.76	19.79	11,900
23/08/22	19.32	19.91	19.32	19.84	1,591,700
22/08/22	18.97	19.16	18.89	19.10	3,800
19/08/22	19.36	19.36	19.10	19.23	3,000
18/08/22	19.74	19.74	19.45	19.63	7,000
17/08/22	19.35	19.71	19.35	19.60	8,800
16/08/22	19.72	19.72	19.51	19.66	8,800
15/08/22	19.45	19.80	19.45	19.74	2,600

Global Indices

No news available...

Currencies