(NY: FFLV )

22.49 -0.07 (-0.30%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	22.49	22.49	22.49	22.49	354	-0.07(-0.30%)
Nov 14, 2024	22.57	22.57	22.56	22.56	391	-0.12(-0.51%)
Nov 13, 2024	22.73	22.73	22.67	22.67	631	-0.04(-0.17%)
Nov 12, 2024	22.90	22.90	22.71	22.71	2,481	-0.23(-1.00%)
Nov 11, 2024	22.95	23.03	22.94	22.94	1,583	+0.15(+0.67%)
Nov 08, 2024	22.74	22.79	22.74	22.79	397	+0.07(+0.33%)
Nov 07, 2024	22.70	22.73	22.70	22.71	573	+0.04(+0.18%)
Nov 06, 2024	22.66	22.67	22.66	22.67	327	+0.71(+3.24%)
Nov 05, 2024	21.91	21.96	21.89	21.96	838	+0.21(+0.94%)
Nov 04, 2024	21.78	21.82	21.76	21.76	886	-0.01(-0.04%)
Nov 01, 2024	21.92	21.92	21.77	21.77	369	-0.08(-0.39%)
Oct 31, 2024	21.91	21.91	21.85	21.85	184	-0.08(-0.37%)
Oct 30, 2024	21.99	21.99	21.93	21.93	737	+0.07(+0.30%)
Oct 29, 2024	21.86	21.86	21.86	21.86	52	-0.16(-0.71%)
Oct 28, 2024	21.98	22.03	21.97	22.02	2,099	+0.11(+0.51%)
Oct 25, 2024	22.01	22.01	21.91	21.91	239	-0.21(-0.93%)
Oct 24, 2024	22.03	22.12	22.03	22.12	513	+0.03(+0.12%)
Oct 23, 2024	22.04	22.09	22.04	22.09	382	-0.05(-0.21%)
Oct 22, 2024	22.14	22.14	22.14	22.14	153	+0.03(+0.12%)
Oct 21, 2024	22.34	22.34	22.11	22.11	2,576	-0.26(-1.18%)
Oct 18, 2024	22.35	22.37	22.35	22.37	256	-0.01(-0.06%)
Oct 17, 2024	24.36	24.36	22.37	22.39	1,890	-0.04(-0.20%)
Oct 16, 2024	22.25	22.43	22.25	22.43	1,034	+0.29(+1.31%)
Oct 15, 2024	22.32	22.32	22.14	22.14	428	-0.19(-0.86%)
Oct 14, 2024	22.17	22.33	22.17	22.33	742	+0.16(+0.73%)
Oct 11, 2024	22.19	22.19	22.17	22.17	236	+0.27(+1.21%)
Oct 10, 2024	21.95	21.97	21.91	21.91	920	-0.06(-0.29%)
Oct 09, 2024	21.90	21.97	21.90	21.97	766	+0.11(+0.49%)
Oct 08, 2024	21.78	21.87	21.78	21.86	1,484	-0.01(-0.03%)
Oct 07, 2024	21.91	21.91	21.82	21.87	753	-0.15(-0.67%)
Oct 04, 2024	21.88	22.02	21.88	22.02	403	+0.20(+0.90%)
Oct 03, 2024	21.83	21.83	21.82	21.82	221	-0.10(-0.46%)
Oct 02, 2024	21.96	21.96	21.91	21.92	6,334	-0.04(-0.17%)
Oct 01, 2024	21.95	22.00	21.91	21.96	2,197	-0.04(-0.17%)
Sep 30, 2024	21.94	22.00	21.94	22.00	429	+0.02(+0.08%)
Sep 27, 2024	21.98	21.98	21.98	21.98	192	+0.13(+0.61%)
Sep 26, 2024	21.87	21.87	21.85	21.85	325	+0.07(+0.31%)
Sep 25, 2024	21.89	21.89	21.78	21.78	433	-0.14(-0.64%)
Sep 24, 2024	21.92	21.92	21.92	21.92	56	+0.02(+0.07%)
Sep 23, 2024	19.91	21.91	19.91	21.90	1,069	+0.08(+0.37%)
Sep 20, 2024	21.83	21.83	21.73	21.82	560	-0.09(-0.42%)
Sep 19, 2024	21.89	21.94	21.86	21.91	781	+0.22(+0.99%)
Sep 18, 2024	21.71	21.87	21.70	21.70	4,077	-0.01(-0.05%)
Sep 17, 2024	21.80	21.80	21.70	21.71	945	+0.04(+0.18%)
Sep 16, 2024	21.63	21.67	21.60	21.67	747	+0.21(+0.98%)
Sep 13, 2024	21.30	21.46	21.30	21.46	237	+0.23(+1.11%)
Sep 12, 2024	21.24	21.24	21.22	21.22	195	+0.11(+0.53%)
Sep 11, 2024	20.85	21.12	20.74	21.11	1,301	-0.03(-0.15%)
Sep 10, 2024	21.27	21.27	21.05	21.14	991	-0.11(-0.54%)
Sep 09, 2024	21.31	21.38	21.15	21.26	1,588	+0.16(+0.73%)
Sep 06, 2024	21.26	21.26	21.10	21.10	2,648	-0.23(-1.07%)
Sep 05, 2024	21.62	21.62	21.33	21.33	809	-0.18(-0.85%)
Sep 04, 2024	21.58	21.58	21.52	21.52	4,654	-0.05(-0.24%)

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.