FLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	98.55	99.14	97.79	98.39	98.39	2.64%	340,234
Jun 5, 2026	99.87	99.87	95.35	95.86	95.86	-8.07%	413,793
Jun 4, 2026	102.89	104.68	101.98	104.28	104.28	-1.02%	2,010,914
Jun 3, 2026	105.42	105.69	104.56	105.35	105.35	-0.16%	130,282
Jun 2, 2026	104.07	105.81	103.98	105.52	105.52	0.88%	300,398
Jun 1, 2026	103.16	105.38	103.04	104.60	104.60	4.11%	399,560
May 29, 2026	101.83	101.90	100.42	100.47	100.47	-0.27%	170,569
May 28, 2026	99.86	101.12	99.31	100.74	100.74	-0.57%	569,569
May 27, 2026	102.43	102.56	100.45	101.32	101.32	1.05%	1,464,646
May 26, 2026	99.53	100.28	99.11	100.27	100.27	6.21%	912,799
May 22, 2026	94.11	94.95	93.86	94.41	94.41	3.06%	229,349
May 21, 2026	90.28	92.05	90.14	91.61	91.61	2.94%	892,841
May 20, 2026	87.48	88.99	87.48	88.99	88.99	2.56%	65,505
May 19, 2026	86.14	87.63	85.63	86.77	86.77	-2.63%	298,306
May 18, 2026	90.04	90.04	88.27	89.11	89.11	0.63%	597,162
May 15, 2026	89.04	89.17	88.16	88.55	88.55	-4.97%	12,282,692
May 14, 2026	91.99	93.18	91.99	93.18	93.18	0.98%	401,317
May 13, 2026	91.15	92.28	90.87	92.28	92.28	1.14%	239,443
May 12, 2026	91.82	91.99	89.58	91.24	91.24	-3.61%	131,439
May 11, 2026	93.91	94.66	93.40	94.66	94.66	1.58%	61,327
May 8, 2026	92.04	93.33	91.99	93.19	93.19	1.87%	309,086
May 7, 2026	92.45	92.45	91.30	91.48	91.48	-0.60%	248,064
May 6, 2026	91.27	92.13	90.85	92.03	92.03	2.83%	55,359
May 5, 2026	89.29	89.98	89.05	89.50	89.50	2.71%	133,681
May 4, 2026	87.84	88.15	86.83	87.14	87.14	0.44%	219,601
May 1, 2026	86.53	87.79	86.53	86.76	86.76	0.46%	137,180
Apr 30, 2026	85.47	86.67	84.92	86.36	86.36	2.80%	138,289
Apr 29, 2026	83.75	84.26	83.58	84.01	84.01	0.02%	97,621
Apr 28, 2026	83.78	84.13	83.54	83.99	83.99	0.07%	79,517
Apr 27, 2026	84.30	84.33	83.57	83.93	83.93	-0.45%	255,820
Apr 24, 2026	83.88	84.57	83.59	84.31	84.31	3.98%	182,596
Apr 23, 2026	80.99	81.71	79.96	81.08	81.08	-2.25%	198,671
Apr 22, 2026	81.90	82.95	81.85	82.95	82.95	3.52%	1,089,375
Apr 21, 2026	80.92	81.29	79.83	80.13	80.13	-0.02%	180,177
Apr 20, 2026	79.79	80.19	79.46	80.15	80.15	0.35%	74,702
Apr 17, 2026	79.72	80.52	79.50	79.87	79.87	2.41%	304,531
Apr 16, 2026	77.87	78.24	77.30	77.99	77.99	0.80%	127,552
Apr 15, 2026	76.99	77.64	76.84	77.37	77.37	0.38%	461,240
Apr 14, 2026	76.24	77.12	76.18	77.08	77.08	2.47%	674,013
Apr 13, 2026	74.00	75.27	73.98	75.22	75.22	1.73%	134,790
Apr 10, 2026	74.03	74.24	73.71	73.94	73.94	0.82%	59,910
Apr 9, 2026	72.57	73.39	72.20	73.34	73.34	-0.14%	38,669
Apr 8, 2026	73.35	73.45	72.74	73.44	73.44	6.50%	1,199,203
Apr 7, 2026	68.41	68.96	67.25	68.96	68.96	0.76%	96,460
Apr 6, 2026	68.37	68.88	67.83	68.44	68.44	1.11%	46,332
Apr 2, 2026	66.73	68.09	66.48	67.69	67.69	-1.58%	47,224
Apr 1, 2026	68.60	69.49	68.52	68.78	68.78	0.98%	188,728
Mar 31, 2026	65.55	68.11	65.55	68.11	68.11	2.71%	132,684
Mar 30, 2026	67.55	67.56	65.86	66.31	66.31	-0.53%	75,457
Mar 27, 2026	67.16	67.51	66.53	66.66	66.66	-0.98%	27,099