FinData: Historical Data for AMEX, FLRT

Sunday, 21 April 2024

FLRT

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	44.05	44.05	44.01	44.03	4,600
13/10/22	44.01	44.05	43.98	44.00	34,600
12/10/22	44.14	44.14	44.07	44.07	16,500
11/10/22	44.14	44.15	44.13	44.13	14,600
10/10/22	44.23	44.23	44.11	44.15	17,300
07/10/22	44.20	44.20	43.91	44.18	17,700
06/10/22	44.20	44.21	44.20	44.20	1,200
05/10/22	44.21	44.21	44.15	44.21	16,500
04/10/22	44.05	44.10	44.05	44.07	25,300
03/10/22	44.03	44.05	44.01	44.05	9,400
30/09/22	44.05	44.07	44.03	44.06	18,600
29/09/22	44.15	44.21	44.14	44.17	5,300
28/09/22	44.39	44.62	44.39	44.47	22,400
26/09/22	44.74	44.76	44.65	44.66	138,000
23/09/22	45.02	45.02	44.86	44.97	54,900
22/09/22	45.17	45.17	45.06	45.09	192,700
21/09/22	45.44	45.48	45.36	45.43	37,600
20/09/22	45.51	45.51	45.46	45.48	15,900
19/09/22	45.56	45.57	45.50	45.54	29,300
16/09/22	45.58	45.58	45.55	45.57	29,500
15/09/22	45.65	45.65	45.59	45.60	3,600
14/09/22	45.68	45.69	45.67	45.68	7,400
13/09/22	45.80	45.81	45.74	45.74	2,100
12/09/22	45.83	45.83	45.81	45.82	4,900
09/09/22	45.79	45.83	45.78	45.82	9,300
08/09/22	45.73	45.74	45.71	45.72	28,000
07/09/22	45.75	45.76	45.74	45.74	14,900
06/09/22	45.77	45.81	45.75	45.79	12,500
02/09/22	45.80	45.83	45.76	45.79	22,300
01/09/22	45.76	45.77	45.74	45.76	91,900
31/08/22	45.89	45.89	45.84	45.84	2,900
30/08/22	45.96	45.96	45.85	45.89	14,100
29/08/22	46.01	46.04	45.97	45.99	31,100
26/08/22	46.08	46.08	45.99	45.99	11,800
25/08/22	46.03	46.06	46.03	46.05	2,300
24/08/22	46.30	46.34	46.30	46.32	4,700
23/08/22	46.35	46.36	46.29	46.30	11,400
22/08/22	46.41	46.41	46.35	46.40	7,300
19/08/22	46.31	46.37	46.28	46.29	22,500
18/08/22	46.39	46.40	46.31	46.31	4,600
17/08/22	46.31	46.31	46.23	46.24	33,600
16/08/22	46.25	46.31	46.24	46.28	4,700
15/08/22	46.21	46.35	46.21	46.29	4,600

Global Indices

No news available...

Currencies