FLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.52	52.78	52.47	52.67	52.67	-0.60%	37,544
Jun 26, 2025	52.53	52.99	52.39	52.99	52.99	1.38%	114,828
Jun 25, 2025	52.00	52.29	52.00	52.27	52.27	0.95%	87,940
Jun 24, 2025	51.18	51.86	51.18	51.78	51.78	3.11%	145,010
Jun 23, 2025	49.57	50.22	49.53	50.22	50.22	0.60%	12,475
Jun 20, 2025	50.79	50.79	49.78	49.92	49.92	-2.18%	68,867
Jun 18, 2025	50.91	51.24	50.86	51.03	50.96	0.85%	42,796
Jun 17, 2025	51.00	51.06	50.56	50.60	50.53	-1.58%	7,161
Jun 16, 2025	51.38	51.72	51.30	51.41	51.34	0.74%	42,076
Jun 13, 2025	50.75	51.20	50.75	51.03	50.96	-1.10%	57,840
Jun 12, 2025	51.56	51.76	51.48	51.60	51.53	1.69%	673,106
Jun 11, 2025	50.97	51.11	50.74	50.74	50.67	-0.10%	994,808
Jun 10, 2025	50.42	50.86	50.28	50.79	50.72	1.77%	179,685
Jun 9, 2025	49.61	49.94	49.57	49.91	49.84	1.03%	167,030
Jun 6, 2025	49.29	49.40	49.27	49.40	49.33	0.68%	21,270
Jun 5, 2025	49.41	49.48	48.95	49.06	48.99	-0.38%	85,716
Jun 4, 2025	49.03	49.30	48.95	49.25	49.18	1.46%	123,763
Jun 3, 2025	48.31	48.54	48.20	48.54	48.47	0.79%	599,622
Jun 2, 2025	47.73	48.18	47.67	48.16	48.09	0.64%	30,150
May 30, 2025	47.80	47.87	47.34	47.85	47.79	-0.55%	25,355
May 29, 2025	48.52	48.55	48.06	48.12	48.05	-0.97%	19,260
May 28, 2025	48.68	48.70	48.55	48.59	48.52	-0.63%	15,585
May 27, 2025	48.76	48.94	48.61	48.90	48.83	0.29%	31,768
May 23, 2025	48.44	48.92	48.44	48.76	48.69	-0.55%	108,194
May 22, 2025	48.82	49.12	48.82	49.03	48.96	-0.13%	13,539
May 21, 2025	49.16	49.65	49.05	49.09	49.02	0.56%	52,678
May 20, 2025	48.66	48.82	48.59	48.82	48.75	-0.47%	9,399
May 19, 2025	48.50	49.09	48.40	49.05	48.98	-0.71%	328,067
May 16, 2025	49.39	49.40	49.18	49.40	49.33	-	9,854
May 15, 2025	49.25	49.46	49.08	49.40	49.33	0.59%	35,334
May 14, 2025	49.26	49.31	48.94	49.11	49.05	0.80%	169,066
May 13, 2025	48.10	48.81	48.10	48.72	48.65	0.71%	26,450
May 12, 2025	48.41	48.49	48.02	48.38	48.31	2.33%	108,253
May 9, 2025	47.60	47.69	47.23	47.28	47.21	1.07%	422,640
May 8, 2025	46.74	47.14	46.53	46.78	46.71	0.49%	136,669
May 7, 2025	46.47	46.83	46.06	46.55	46.49	-0.83%	390,314
May 6, 2025	46.79	47.31	46.67	46.94	46.87	-2.55%	320,316
May 5, 2025	48.78	48.80	48.07	48.17	48.10	3.93%	94,701
May 2, 2025	46.57	46.58	46.19	46.35	46.29	6.44%	71,536
May 1, 2025	43.68	43.82	43.55	43.55	43.48	0.74%	18,827
Apr 30, 2025	42.84	43.23	42.62	43.23	43.16	0.76%	30,268
Apr 29, 2025	42.73	42.95	42.65	42.90	42.84	1.47%	18,504
Apr 28, 2025	42.19	42.28	41.93	42.28	42.22	0.38%	18,663
Apr 25, 2025	41.84	42.15	41.72	42.12	42.06	0.53%	18,296
Apr 24, 2025	41.24	41.90	41.17	41.90	41.84	1.33%	26,979
Apr 23, 2025	41.53	41.69	41.21	41.35	41.29	2.38%	27,550
Apr 22, 2025	40.37	40.72	40.15	40.39	40.33	0.17%	20,879
Apr 21, 2025	40.91	40.91	40.03	40.32	40.26	-1.56%	15,668
Apr 17, 2025	41.22	41.25	40.96	40.96	40.90	-0.29%	10,168
Apr 16, 2025	41.04	41.53	40.79	41.08	41.02	-2.33%	38,509