Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FLUT )

279.61 +1.59 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2024 278.83 281.22 278.16 279.61 1,371,574 +1.59(+0.57%)
Dec 04, 2024 282.70 282.70 272.58 278.02 1,358,141 -4.62(-1.63%)
Dec 03, 2024 279.82 282.71 279.63 282.64 1,368,262 +4.64(+1.67%)
Dec 02, 2024 275.00 278.03 273.76 278.00 878,559 +1.68(+0.61%)
Nov 29, 2024 273.30 277.50 272.82 276.32 554,027 +2.99(+1.09%)
Nov 27, 2024 273.90 275.82 273.26 273.33 683,383 -2.41(-0.87%)
Nov 26, 2024 277.56 278.00 274.82 275.74 1,147,543 -2.61(-0.94%)
Nov 25, 2024 276.36 279.04 274.41 278.35 3,071,826 +2.83(+1.03%)
Nov 22, 2024 272.13 275.63 269.37 275.52 2,329,848 +8.80(+3.30%)
Nov 21, 2024 263.69 270.95 262.73 266.72 1,331,672 +3.35(+1.27%)
Nov 20, 2024 263.00 264.84 261.57 263.37 1,591,863 -0.02(-0.01%)
Nov 19, 2024 265.00 267.26 262.75 263.39 1,726,080 -3.61(-1.35%)
Nov 18, 2024 263.74 267.23 261.42 267.00 1,938,130 +1.55(+0.58%)
Nov 15, 2024 262.86 267.10 260.76 265.45 2,583,160 -1.55(-0.58%)
Nov 14, 2024 262.80 269.90 262.80 267.00 2,808,546 +1.48(+0.56%)
Nov 13, 2024 264.03 266.22 258.44 265.52 3,531,972 +17.35(+6.99%)
Nov 12, 2024 242.35 249.33 242.35 248.17 2,672,426 -2.84(-1.13%)
Nov 11, 2024 247.43 251.61 245.24 251.01 1,568,433 +2.97(+1.20%)
Nov 08, 2024 237.12 250.47 236.93 248.04 2,675,579 +10.06(+4.23%)
Nov 07, 2024 237.19 239.76 236.09 237.98 2,027,712 -0.12(-0.05%)
Nov 06, 2024 234.28 238.39 232.92 238.10 2,263,367 +8.95(+3.91%)
Nov 05, 2024 227.23 229.41 226.00 229.15 1,567,681 +2.02(+0.89%)
Nov 04, 2024 230.37 231.43 227.03 227.13 843,262 -4.03(-1.74%)
Nov 01, 2024 233.65 234.63 231.16 231.16 912,277 -1.61(-0.69%)
Oct 31, 2024 235.41 235.41 232.02 232.77 1,329,643 -4.03(-1.70%)
Oct 30, 2024 241.91 244.04 233.43 236.80 3,106,942 +9.18(+4.03%)
Oct 29, 2024 224.49 227.62 221.88 227.62 1,779,120 +1.62(+0.72%)
Oct 28, 2024 225.02 228.54 223.19 226.00 1,144,311 +1.08(+0.48%)
Oct 25, 2024 227.78 227.78 222.50 224.92 1,376,520 -3.24(-1.42%)
Oct 24, 2024 229.93 230.66 226.75 228.16 897,505 -0.84(-0.37%)
Oct 23, 2024 231.54 231.95 227.63 229.00 446,591 -2.30(-0.99%)
Oct 22, 2024 228.66 231.63 227.09 231.30 1,255,434 +0.92(+0.40%)
Oct 21, 2024 229.15 230.53 226.70 230.38 1,425,594 -1.95(-0.84%)
Oct 18, 2024 234.70 235.16 231.58 232.33 1,338,728 -2.32(-0.99%)
Oct 17, 2024 232.15 236.09 230.84 234.65 1,663,079 +6.66(+2.92%)
Oct 16, 2024 225.73 228.03 225.44 227.99 1,120,929 +2.03(+0.90%)
Oct 15, 2024 228.77 229.29 225.00 225.96 991,209 -4.10(-1.78%)
Oct 14, 2024 231.75 232.86 226.26 230.06 2,982,453 +10.56(+4.81%)
Oct 11, 2024 239.49 244.17 217.70 219.50 5,724,344 -21.14(-8.78%)
Oct 10, 2024 234.50 241.12 234.00 240.64 1,630,870 +4.51(+1.91%)
Oct 09, 2024 235.95 236.89 232.90 236.13 635,899 -0.03(-0.01%)
Oct 08, 2024 236.34 238.03 235.64 236.16 938,830 +0.67(+0.28%)
Oct 07, 2024 236.86 238.08 233.71 235.49 646,914 -2.04(-0.86%)
Oct 04, 2024 236.07 238.14 234.66 237.53 1,014,543 +2.62(+1.12%)
Oct 03, 2024 230.50 235.41 230.50 234.91 818,516 +2.25(+0.97%)
Oct 02, 2024 234.35 235.39 232.04 232.66 799,206 -3.25(-1.38%)
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.