FLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	47.49	47.91	46.96	46.96	46.96	-0.63%	19,033
Jan 30, 2025	47.26	47.40	47.26	47.26	47.26	0.94%	3,017
Jan 29, 2025	47.03	47.03	46.60	46.82	46.82	-0.21%	10,881
Jan 28, 2025	46.46	46.99	46.11	46.92	46.92	1.49%	20,887
Jan 27, 2025	46.54	47.06	46.04	46.23	46.23	-5.52%	79,319
Jan 24, 2025	49.20	49.20	48.71	48.93	48.93	-0.02%	86,266
Jan 23, 2025	48.63	48.99	48.53	48.94	48.94	0.43%	27,281
Jan 22, 2025	48.72	48.78	48.58	48.73	48.73	0.56%	16,366
Jan 21, 2025	48.12	48.51	47.98	48.46	48.46	2.41%	43,374
Jan 17, 2025	47.39	47.62	47.28	47.32	47.32	0.17%	54,149
Jan 16, 2025	47.48	47.49	47.22	47.24	47.24	0.77%	9,296
Jan 15, 2025	46.72	46.93	46.55	46.88	46.88	1.10%	112,035
Jan 14, 2025	46.37	46.50	46.06	46.37	46.37	1.64%	29,956
Jan 13, 2025	45.41	45.69	45.31	45.62	45.62	-2.29%	69,862
Jan 10, 2025	46.90	46.90	46.50	46.69	46.69	-2.75%	126,948
Jan 8, 2025	47.92	48.08	47.78	48.01	48.01	-0.95%	42,843
Jan 7, 2025	49.25	49.26	48.36	48.47	48.47	-0.78%	190,799
Jan 6, 2025	48.70	49.12	48.70	48.85	48.85	2.84%	460,503
Jan 3, 2025	47.22	47.52	47.22	47.50	47.50	1.50%	9,483
Jan 2, 2025	46.93	47.18	46.66	46.80	46.80	-1.08%	19,337
Dec 31, 2024	47.70	47.70	47.18	47.31	47.31	-0.30%	20,800
Dec 30, 2024	47.36	47.62	47.09	47.45	47.45	-0.84%	25,736
Dec 27, 2024	47.81	47.92	47.51	47.85	47.85	-0.23%	35,747
Dec 26, 2024	48.21	48.21	47.90	47.96	47.96	-0.70%	13,968
Dec 24, 2024	48.19	48.30	48.12	48.30	48.30	-0.21%	11,159
Dec 23, 2024	47.95	48.41	47.86	48.40	48.40	1.81%	64,278
Dec 20, 2024	46.98	47.77	46.89	47.54	47.54	-0.69%	40,239
Dec 19, 2024	48.10	48.10	47.81	47.87	47.18	0.63%	17,578
Dec 18, 2024	48.93	49.12	47.26	47.57	46.88	-1.86%	59,072
Dec 17, 2024	48.54	48.55	48.31	48.47	47.77	-0.39%	15,508
Dec 16, 2024	48.76	48.76	48.48	48.66	47.96	-0.37%	57,099
Dec 13, 2024	48.83	49.02	48.68	48.84	48.14	1.08%	42,849
Dec 12, 2024	48.50	48.60	48.32	48.32	47.62	-0.86%	21,863
Dec 11, 2024	48.64	48.77	48.58	48.74	48.04	0.76%	29,773
Dec 10, 2024	48.91	48.91	48.34	48.37	47.67	-1.23%	2,321,060
Dec 9, 2024	49.31	49.47	48.91	48.97	48.26	0.06%	30,652
Dec 6, 2024	49.04	49.19	48.83	48.94	48.23	-0.35%	28,673
Dec 5, 2024	49.16	49.28	49.07	49.11	48.40	-0.02%	17,288
Dec 4, 2024	48.98	49.13	48.84	49.12	48.41	1.30%	14,687
Dec 3, 2024	48.14	48.50	47.89	48.49	47.79	0.06%	96,118
Dec 2, 2024	48.13	48.55	48.13	48.46	47.76	2.21%	67,941
Nov 29, 2024	46.93	47.55	46.89	47.41	46.73	0.85%	1,358,183
Nov 27, 2024	47.34	47.34	46.72	47.01	46.33	-1.73%	16,133
Nov 26, 2024	48.00	48.05	47.77	47.84	47.15	-1.12%	18,834
Nov 25, 2024	48.51	48.62	48.24	48.38	47.68	-0.22%	13,410
Nov 22, 2024	48.43	48.49	48.34	48.49	47.79	1.09%	4,209
Nov 21, 2024	47.81	48.05	47.65	47.96	47.27	0.11%	15,919
Nov 20, 2024	47.88	47.91	47.49	47.91	47.21	-1.10%	33,972
Nov 19, 2024	48.03	48.44	48.02	48.44	47.74	1.02%	156,346
Nov 18, 2024	47.38	47.95	47.38	47.95	47.26	0.23%	44,660
Nov 15, 2024	48.22	48.22	47.68	47.84	47.15	-0.56%	16,197
Nov 14, 2024	48.39	48.46	48.09	48.11	47.42	-1.39%	45,843
Nov 13, 2024	48.78	48.79	48.39	48.79	48.09	0.41%	57,619
Nov 12, 2024	48.62	48.64	48.23	48.59	47.89	-1.28%	54,942
Nov 11, 2024	49.57	49.57	48.92	49.22	48.51	-1.99%	57,822
Nov 8, 2024	50.51	50.51	50.02	50.22	49.50	-1.22%	9,760
Nov 7, 2024	50.53	50.94	50.51	50.84	50.11	2.68%	164,395
Nov 6, 2024	49.27	49.53	48.93	49.51	48.80	-1.47%	25,216
Nov 5, 2024	49.93	50.27	49.92	50.25	49.53	1.58%	31,327
Nov 4, 2024	49.78	49.94	49.39	49.47	48.76	0.87%	104,170
Nov 1, 2024	49.20	49.50	49.03	49.05	48.34	1.42%	43,510
Oct 31, 2024	48.75	48.82	48.15	48.36	47.66	-1.27%	31,799
Oct 30, 2024	49.06	49.29	48.90	48.98	48.27	-1.11%	35,683
Oct 29, 2024	49.17	49.70	49.07	49.53	48.82	-0.06%	25,603
Oct 28, 2024	50.17	50.17	49.56	49.56	48.85	-1.51%	15,189
Oct 25, 2024	50.53	50.72	50.25	50.32	49.59	1.25%	37,046
Oct 24, 2024	49.79	49.87	49.48	49.70	48.98	-0.16%	20,086
Oct 23, 2024	49.76	49.99	49.60	49.78	49.06	-1.33%	61,088
Oct 22, 2024	50.44	50.48	50.33	50.45	49.72	0.65%	19,684
Oct 21, 2024	50.22	50.38	49.87	50.12	49.40	-0.71%	18,804
Oct 18, 2024	50.68	50.75	50.40	50.48	49.75	-0.05%	19,160
Oct 17, 2024	50.40	50.82	50.34	50.51	49.78	2.49%	42,111
Oct 16, 2024	49.37	49.41	49.21	49.28	48.57	1.09%	25,660
Oct 15, 2024	49.56	49.56	48.70	48.75	48.05	-1.32%	60,797
Oct 14, 2024	49.19	49.44	49.14	49.40	48.69	0.38%	16,951
Oct 11, 2024	48.81	49.23	48.81	49.22	48.51	0.83%	10,768
Oct 10, 2024	48.56	48.82	48.25	48.81	48.11	0.66%	30,357
Oct 9, 2024	48.19	48.57	48.19	48.49	47.79	-0.33%	42,493
Oct 8, 2024	48.37	48.65	48.31	48.65	47.95	1.38%	23,620
Oct 7, 2024	48.27	48.36	47.87	47.99	47.30	-0.19%	14,346
Oct 4, 2024	48.07	48.10	47.70	48.08	47.39	0.78%	46,730
Oct 3, 2024	47.15	47.74	47.14	47.71	47.02	0.19%	131,785
Oct 2, 2024	47.73	47.88	47.46	47.62	46.93	0.06%	311,338
Oct 1, 2024	48.18	48.25	47.24	47.59	46.90	-1.33%	49,176
Sep 30, 2024	48.23	48.30	47.63	48.23	47.53	-2.39%	65,426
Sep 27, 2024	49.93	49.93	49.39	49.41	48.70	-1.40%	21,449
Sep 26, 2024	50.25	50.30	49.68	50.11	49.39	2.31%	87,801
Sep 25, 2024	49.20	49.33	48.92	48.98	48.27	0.06%	18,513
Sep 24, 2024	48.54	48.95	48.41	48.95	48.24	2.66%	147,326
Sep 23, 2024	47.41	47.68	47.36	47.68	46.99	0.70%	9,186
Sep 20, 2024	47.35	47.57	47.08	47.35	46.67	-0.82%	23,739
Sep 19, 2024	47.32	47.87	47.26	47.74	47.05	3.11%	7,904
Sep 18, 2024	46.49	47.01	46.30	46.30	45.63	-0.58%	37,161
Sep 17, 2024	46.89	46.97	46.56	46.57	45.90	-0.60%	14,824
Sep 16, 2024	46.85	46.90	46.62	46.85	46.17	0.26%	9,975
Sep 13, 2024	46.78	46.91	46.73	46.73	46.06	0.06%	10,032
Sep 12, 2024	46.31	46.77	46.15	46.70	46.03	1.04%	13,328
Sep 11, 2024	45.46	46.24	44.76	46.22	45.55	2.28%	65,316
Sep 10, 2024	45.23	45.28	44.54	45.19	44.54	-0.72%	24,698
Sep 9, 2024	45.35	45.60	45.28	45.52	44.86	2.09%	31,341