(NY: FFLV )

20.21 -0.49 (-2.36%)

Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	20.09	20.33	20.09	20.21	35,095	-0.49(-2.36%)
Aug 02, 2024	20.35	20.80	20.35	20.70	3,539	-0.42(-2.01%)
Aug 01, 2024	21.51	21.51	21.05	21.12	27,482	-0.37(-1.74%)
Jul 31, 2024	21.53	21.89	21.50	21.50	213,990	+0.14(+0.67%)
Jul 30, 2024	21.27	21.36	21.27	21.36	3,019	+0.20(+0.95%)
Jul 29, 2024	21.15	21.15	21.14	21.15	699	+0.02(+0.08%)
Jul 26, 2024	21.16	21.16	21.14	21.14	1,325	+0.31(+1.51%)
Jul 25, 2024	21.01	21.01	20.82	20.82	614	+0.15(+0.71%)
Jul 24, 2024	20.77	20.86	20.68	20.68	5,903	-0.19(-0.91%)
Jul 23, 2024	20.93	20.93	20.87	20.87	293	-0.09(-0.42%)
Jul 22, 2024	20.89	20.95	20.89	20.95	509	+0.11(+0.52%)
Jul 19, 2024	20.96	20.96	20.85	20.85	881	-0.23(-1.07%)
Jul 18, 2024	21.12	21.12	21.07	21.07	1,205	-0.23(-1.08%)
Jul 17, 2024	21.34	21.36	21.30	21.30	3,944	+0.08(+0.36%)
Jul 16, 2024	21.01	21.22	21.01	21.22	1,343	+0.39(+1.88%)
Jul 15, 2024	20.92	20.94	20.83	20.83	1,354	+0.08(+0.39%)
Jul 12, 2024	20.75	20.82	20.75	20.75	1,187	+0.11(+0.52%)
Jul 11, 2024	20.53	20.64	20.53	20.64	756	+0.30(+1.49%)
Jul 10, 2024	20.22	20.34	20.21	20.34	3,850	+0.16(+0.78%)
Jul 09, 2024	20.22	20.27	20.14	20.18	3,195	-0.76(-3.62%)
Jul 08, 2024	20.21	20.94	20.21	20.94	341	+0.71(+3.53%)
Jul 05, 2024	20.23	20.23	20.23	20.23	112	-0.12(-0.57%)
Jul 03, 2024	20.39	20.39	20.34	20.34	123	+0.03(+0.14%)
Jul 02, 2024	20.22	20.32	20.22	20.32	153	+0.08(+0.38%)
Jul 01, 2024	20.41	20.41	20.24	20.24	1,606	-0.07(-0.32%)
Jun 28, 2024	20.24	20.35	20.24	20.31	690	+0.07(+0.33%)
Jun 27, 2024	20.21	20.24	20.20	20.24	662	+0.01(+0.04%)
Jun 26, 2024	20.20	20.23	20.20	20.23	631	-0.06(-0.32%)
Jun 25, 2024	20.31	20.31	20.27	20.30	1,268	-0.20(-0.99%)
Jun 24, 2024	20.47	20.50	20.46	20.50	805	+0.23(+1.15%)
Jun 21, 2024	20.35	20.35	20.26	20.26	785	-0.03(-0.14%)
Jun 20, 2024	20.25	20.32	20.25	20.29	991	+0.11(+0.56%)
Jun 18, 2024	20.20	20.20	20.15	20.18	2,093	+0.04(+0.19%)
Jun 17, 2024	20.06	20.14	20.06	20.14	667	+0.10(+0.50%)
Jun 14, 2024	19.94	20.04	19.94	20.04	743	-0.17(-0.84%)
Jun 13, 2024	20.21	20.21	20.21	20.21	54	-0.08(-0.41%)
Jun 12, 2024	20.33	20.33	20.30	20.30	370	+0.01(+0.06%)
Jun 11, 2024	20.22	20.29	20.22	20.28	2,082	-0.13(-0.62%)
Jun 10, 2024	20.41	20.41	20.41	20.41	33	-0.02(-0.09%)
Jun 07, 2024	20.38	20.47	20.38	20.43	1,540	+0.01(+0.06%)
Jun 06, 2024	20.51	20.51	20.39	20.42	1,588	-0.07(-0.35%)
Jun 05, 2024	20.48	20.50	20.48	20.49	609	+0.03(+0.12%)
Jun 04, 2024	20.45	20.46	20.45	20.46	234	-0.13(-0.62%)

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.