(NY: FLDZ )

28.91 -0.08 (-0.27%)

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	28.91	28.91	28.91	28.91	0	-0.08(-0.27%)
Nov 14, 2024	28.99	28.99	28.99	28.99	16	-0.27(-0.93%)
Nov 13, 2024	29.26	29.26	29.26	29.26	1	-0.11(-0.38%)
Nov 12, 2024	29.37	29.37	29.37	29.37	0	-0.32(-1.07%)
Nov 11, 2024	29.69	29.69	29.69	29.69	0	+0.35(+1.18%)
Nov 08, 2024	29.34	29.34	29.34	29.34	0	+0.35(+1.21%)
Nov 07, 2024	28.99	28.99	28.99	28.99	26	-0.02(-0.08%)
Nov 06, 2024	29.01	29.01	29.01	29.01	1	+0.91(+3.24%)
Nov 05, 2024	28.10	28.10	28.10	28.10	0	+0.44(+1.60%)
Nov 04, 2024	27.66	27.66	27.66	27.66	0	+0.02(+0.06%)
Nov 01, 2024	27.64	27.64	27.64	27.64	0	-0.12(-0.44%)
Oct 31, 2024	27.77	27.77	27.77	27.77	1	-0.15(-0.55%)
Oct 30, 2024	27.92	27.92	27.92	27.92	0	+0.01(+0.04%)
Oct 29, 2024	27.91	27.91	27.91	27.91	0	-0.14(-0.50%)
Oct 28, 2024	28.05	28.05	28.05	28.05	0	+0.23(+0.81%)
Oct 25, 2024	27.82	27.82	27.82	27.82	0	-0.17(-0.62%)
Oct 24, 2024	27.99	27.99	27.99	27.99	2	+0.10(+0.37%)
Oct 23, 2024	27.89	27.89	27.89	27.89	0	-0.06(-0.22%)
Oct 22, 2024	27.95	27.95	27.95	27.95	1	-0.05(-0.17%)
Oct 21, 2024	28.00	28.00	28.00	28.00	0	-0.37(-1.29%)
Oct 18, 2024	28.37	28.37	28.37	28.37	0	+0.07(+0.24%)
Oct 17, 2024	28.30	28.30	28.30	28.30	0	-0.15(-0.51%)
Oct 16, 2024	28.44	28.44	28.44	28.44	0	+0.27(+0.96%)
Oct 15, 2024	28.17	28.17	28.17	28.17	6	-0.03(-0.10%)
Oct 14, 2024	28.20	28.20	28.20	28.20	0	+0.19(+0.68%)
Oct 11, 2024	28.01	28.01	28.01	28.01	0	+0.35(+1.27%)
Oct 10, 2024	27.66	27.66	27.66	27.66	0	-0.12(-0.43%)
Oct 09, 2024	27.78	27.78	27.78	27.78	0	+0.10(+0.36%)
Oct 08, 2024	27.68	27.68	27.68	27.68	1	+0.06(+0.23%)
Oct 07, 2024	27.61	27.61	27.61	27.61	0	-0.26(-0.94%)
Oct 04, 2024	27.89	27.89	27.87	27.87	603	+0.18(+0.66%)
Oct 03, 2024	27.69	27.69	27.69	27.69	0	-0.04(-0.14%)
Oct 02, 2024	27.73	27.73	27.73	27.73	0	-0.03(-0.12%)
Oct 01, 2024	27.76	27.76	27.76	27.76	0	-0.15(-0.55%)
Sep 30, 2024	27.92	27.92	27.92	27.92	1	+0.08(+0.28%)
Sep 27, 2024	27.84	27.84	27.84	27.84	100	+0.17(+0.60%)
Sep 26, 2024	27.67	27.67	27.67	27.67	0	-0.01(-0.05%)
Sep 25, 2024	27.69	27.69	27.69	27.69	3	-0.21(-0.77%)
Sep 24, 2024	27.90	27.90	27.90	27.90	20	-0.08(-0.28%)
Sep 23, 2024	27.98	27.98	27.98	27.98	3	+0.15(+0.54%)
Sep 20, 2024	27.83	27.83	27.83	27.83	0	-0.05(-0.16%)
Sep 19, 2024	27.88	27.88	27.88	27.88	0	+0.29(+1.06%)
Sep 18, 2024	27.58	27.58	27.58	27.58	6	+0.02(+0.06%)
Sep 17, 2024	27.57	27.57	27.57	27.57	0	+0.02(+0.06%)
Sep 16, 2024	27.55	27.55	27.55	27.55	2	+0.22(+0.80%)
Sep 13, 2024	27.33	27.33	27.33	27.33	0	+0.39(+1.43%)
Sep 12, 2024	26.94	26.94	26.94	26.94	0	+0.21(+0.79%)
Sep 11, 2024	26.73	26.73	26.73	26.73	0	+0.08(+0.30%)
Sep 10, 2024	26.65	26.65	26.65	26.65	0	+0.00(+0.00%)
Sep 09, 2024	26.65	26.65	26.65	26.65	2	+0.17(+0.64%)
Sep 06, 2024	26.48	26.48	26.48	26.48	0	-0.29(-1.08%)
Sep 05, 2024	26.77	26.77	26.77	26.77	0	-0.18(-0.67%)
Sep 04, 2024	26.95	26.95	26.95	26.95	0	-0.03(-0.13%)

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.