FLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	86.14	87.63	85.63	87.34	-	-1.99%	169,331
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
Mar 26, 2026	68.64	68.93	67.32	67.32	67.32	-3.80%	65,895
Mar 25, 2026	69.53	70.11	69.02	69.98	69.98	2.87%	1,184,709
Mar 24, 2026	67.51	68.52	67.36	68.03	68.03	-2.10%	43,885
Mar 23, 2026	68.91	69.97	68.41	69.49	69.49	2.95%	1,289,545
Mar 20, 2026	68.94	68.98	67.25	67.50	67.50	-3.45%	45,193
Mar 19, 2026	68.21	70.14	68.15	69.91	69.91	0.76%	31,786
Mar 18, 2026	70.40	70.44	69.16	69.38	69.38	-2.13%	541,974
Mar 17, 2026	70.87	71.12	70.49	70.89	70.89	1.55%	62,848
Mar 16, 2026	69.35	70.11	69.22	69.81	69.81	2.99%	194,147
Mar 13, 2026	68.89	69.59	67.56	67.78	67.78	0.47%	219,528
Mar 12, 2026	69.10	69.24	67.30	67.46	67.46	-3.17%	305,941
Mar 11, 2026	69.39	70.01	69.12	69.67	69.67	2.17%	640,060
Mar 10, 2026	68.11	69.28	67.55	68.19	68.19	-0.44%	229,189