FLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	49.29	49.40	49.27	49.40	49.40	0.68%	21,270
Jun 5, 2025	49.41	49.48	48.95	49.06	49.06	-0.38%	85,716
Jun 4, 2025	49.03	49.30	48.95	49.25	49.25	1.46%	123,763
Jun 3, 2025	48.31	48.54	48.20	48.54	48.54	0.79%	599,622
Jun 2, 2025	47.73	48.18	47.67	48.16	48.16	0.64%	30,150
May 30, 2025	47.80	47.87	47.34	47.85	47.85	-0.55%	25,355
May 29, 2025	48.52	48.55	48.06	48.12	48.12	-0.97%	19,260
May 28, 2025	48.68	48.70	48.55	48.59	48.59	-0.63%	15,585
May 27, 2025	48.76	48.94	48.61	48.90	48.90	0.29%	31,768
May 23, 2025	48.44	48.92	48.44	48.76	48.76	-0.55%	108,194
May 22, 2025	48.82	49.12	48.82	49.03	49.03	-0.13%	13,539
May 21, 2025	49.16	49.65	49.05	49.09	49.09	0.56%	52,678
May 20, 2025	48.66	48.82	48.59	48.82	48.82	-0.47%	9,399
May 19, 2025	48.50	49.09	48.40	49.05	49.05	-0.71%	328,067
May 16, 2025	49.39	49.40	49.18	49.40	49.40	-	9,854
May 15, 2025	49.25	49.46	49.08	49.40	49.40	0.59%	35,334
May 14, 2025	49.26	49.31	48.94	49.11	49.11	0.80%	169,066
May 13, 2025	48.10	48.81	48.10	48.72	48.72	0.71%	26,450
May 12, 2025	48.41	48.49	48.02	48.38	48.38	2.33%	108,253
May 9, 2025	47.60	47.69	47.23	47.28	47.28	1.07%	422,640
May 8, 2025	46.74	47.14	46.53	46.78	46.78	0.49%	136,669
May 7, 2025	46.47	46.83	46.06	46.55	46.55	-0.83%	390,314
May 6, 2025	46.79	47.31	46.67	46.94	46.94	-2.55%	320,316
May 5, 2025	48.78	48.80	48.07	48.17	48.17	3.93%	94,701
May 2, 2025	46.57	46.58	46.19	46.35	46.35	6.44%	71,536
May 1, 2025	43.68	43.82	43.55	43.55	43.55	0.74%	18,827
Apr 30, 2025	42.84	43.23	42.62	43.23	43.23	0.76%	30,268
Apr 29, 2025	42.73	42.95	42.65	42.90	42.90	1.47%	18,504
Apr 28, 2025	42.19	42.28	41.93	42.28	42.28	0.38%	18,663
Apr 25, 2025	41.84	42.15	41.72	42.12	42.12	0.53%	18,296
Apr 24, 2025	41.24	41.90	41.17	41.90	41.90	1.33%	26,979
Apr 23, 2025	41.53	41.69	41.21	41.35	41.35	2.38%	27,550
Apr 22, 2025	40.37	40.72	40.15	40.39	40.39	0.17%	20,879
Apr 21, 2025	40.91	40.91	40.03	40.32	40.32	-1.56%	15,668
Apr 17, 2025	41.22	41.25	40.96	40.96	40.96	-0.29%	10,168
Apr 16, 2025	41.04	41.53	40.79	41.08	41.08	-2.33%	38,509
Apr 15, 2025	42.12	42.24	41.96	42.06	42.06	0.79%	15,851
Apr 14, 2025	41.80	41.91	41.56	41.73	41.73	0.53%	991,297
Apr 11, 2025	41.12	41.62	40.85	41.51	41.51	6.30%	66,052
Apr 10, 2025	40.40	40.40	38.51	39.05	39.05	-4.10%	380,966
Apr 9, 2025	36.19	40.86	35.82	40.72	40.72	9.59%	569,776
Apr 8, 2025	38.95	38.95	36.84	37.16	37.16	-2.81%	63,109
Apr 7, 2025	36.87	39.52	36.81	38.23	38.23	-4.50%	56,700
Apr 4, 2025	40.92	41.02	39.75	40.03	40.03	-4.87%	78,055
Apr 3, 2025	42.79	42.79	42.08	42.08	42.08	-4.65%	41,064
Apr 2, 2025	43.69	44.35	43.68	44.13	44.13	0.55%	15,702
Apr 1, 2025	43.49	43.90	43.26	43.89	43.89	1.52%	16,004
Mar 31, 2025	42.72	43.30	42.58	43.23	43.23	-1.05%	49,727
Mar 28, 2025	44.49	44.58	43.65	43.69	43.69	-3.00%	41,148
Mar 27, 2025	45.13	45.27	44.98	45.04	45.04	-0.77%	28,328