FLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	45.44	45.78	45.18	45.52	45.52	0.20%	25,007
Mar 10, 2025	45.88	46.05	45.14	45.43	45.43	-2.60%	13,651
Mar 7, 2025	46.34	46.69	46.00	46.64	46.64	0.80%	27,074
Mar 6, 2025	46.59	46.84	46.27	46.27	46.27	-2.40%	23,405
Mar 5, 2025	47.10	47.48	46.95	47.41	47.41	1.86%	38,313
Mar 4, 2025	46.33	47.01	46.06	46.54	46.54	1.66%	70,838
Mar 3, 2025	46.68	46.69	45.55	45.78	45.78	-1.44%	42,650
Feb 28, 2025	46.04	46.45	45.89	46.45	46.45	0.30%	27,723
Feb 27, 2025	47.72	47.72	46.31	46.31	46.31	-4.20%	673,484
Feb 26, 2025	48.21	48.63	48.11	48.34	48.34	1.34%	22,824
Feb 25, 2025	48.03	48.03	47.61	47.70	47.70	-0.44%	14,411
Feb 24, 2025	48.34	48.38	47.91	47.91	47.91	-0.54%	27,168
Feb 21, 2025	48.69	48.74	48.07	48.17	48.17	-0.41%	15,669
Feb 20, 2025	48.44	48.46	48.24	48.37	48.37	0.12%	84,578
Feb 19, 2025	48.31	48.42	48.28	48.31	48.31	-0.14%	24,819
Feb 18, 2025	48.47	48.50	48.30	48.38	48.38	0.92%	20,314
Feb 14, 2025	47.68	48.02	47.68	47.94	47.94	-0.20%	67,024
Feb 13, 2025	47.59	48.04	47.54	48.03	48.03	0.95%	11,539
Feb 12, 2025	47.21	47.58	47.21	47.58	47.58	-0.19%	14,799
Feb 11, 2025	47.37	47.67	47.37	47.67	47.67	0.17%	50,722
Feb 10, 2025	47.43	47.69	47.43	47.59	47.59	0.44%	17,163
Feb 7, 2025	47.82	47.92	47.28	47.38	47.38	0.04%	26,876
Feb 6, 2025	47.24	47.52	47.18	47.36	47.36	-0.02%	22,761
Feb 5, 2025	47.03	47.39	47.03	47.37	47.37	1.07%	715,819
Feb 4, 2025	46.52	47.00	46.50	46.87	46.87	1.06%	82,797
Feb 3, 2025	45.96	46.60	45.93	46.38	46.38	-1.24%	48,892
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