Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FLUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 189.03 | -1.37 | -0.72% | 189.39 | 191.185 | 188.825 | 2,260,466 |
| Jun 20 2024 | 190.40 | 5.63 | 3.05% | 186.28 | 191.05 | 185.5326 | 1,039,257 |
| Jun 18 2024 | 184.77 | -4.04 | -2.14% | 184.93 | 186.55 | 182.14 | 1,188,631 |
| Jun 17 2024 | 188.81 | 10.85 | 6.10% | 179.80 | 189.91 | 178.83 | 2,749,755 |
| Jun 14 2024 | 177.96 | -0.62 | -0.35% | 176.03 | 178.495 | 174.03 | 1,159,379 |
| Jun 13 2024 | 178.58 | -3.25 | -1.79% | 182.65 | 183.18 | 178.13 | 1,032,826 |
| Jun 12 2024 | 181.83 | -1.32 | -0.72% | 187.81 | 187.85 | 181.705 | 1,322,136 |
| Jun 11 2024 | 183.15 | -3.68 | -1.97% | 185.72 | 186.12 | 182.01 | 2,128,791 |
| Jun 10 2024 | 186.83 | -4.72 | -2.46% | 189.19 | 189.19 | 186.60 | 876,547 |
| Jun 07 2024 | 191.55 | 1.02 | 0.54% | 187.99 | 192.02 | 187.81 | 1,038,596 |
| Jun 06 2024 | 190.53 | 4.02 | 2.16% | 188.25 | 191.74 | 188.14 | 3,837,430 |
| Jun 05 2024 | 186.51 | -5.19 | -2.71% | 191.20 | 191.20 | 186.22 | 2,117,012 |
| Jun 04 2024 | 191.70 | 2.56 | 1.35% | 190.28 | 192.40 | 189.93 | 1,183,409 |
| Jun 03 2024 | 189.14 | -2.95 | -1.54% | 190.79 | 191.95 | 187.78 | 1,068,779 |
| May 31 2024 | 192.09 | 4.19 | 2.23% | 188.48 | 192.50 | 188.42 | 2,253,680 |
| May 30 2024 | 187.90 | 2.10 | 1.13% | 187.86 | 192.75 | 186.93 | 2,287,551 |
| May 29 2024 | 185.80 | -2.53 | -1.34% | 186.31 | 187.26 | 183.76 | 1,308,460 |
| May 28 2024 | 188.33 | -15.78 | -7.73% | 195.00 | 195.11 | 187.88 | 1,392,426 |
| May 24 2024 | 204.11 | 4.24 | 2.12% | 202.11 | 205.32 | 200.87 | 677,937 |
| May 23 2024 | 199.87 | -6.56 | -3.18% | 205.84 | 206.58 | 196.89 | 1,174,621 |
| May 22 2024 | 206.43 | -3.26 | -1.55% | 207.56 | 208.31 | 203.23 | 987,111 |
| May 21 2024 | 209.69 | -0.11 | -0.05% | 210.11 | 210.12 | 207.62 | 1,039,590 |
| May 20 2024 | 209.80 | 3.30 | 1.60% | 205.96 | 209.87 | 205.84 | 990,613 |
| May 17 2024 | 206.50 | -1.07 | -0.52% | 204.93 | 207.34 | 203.18 | 887,776 |
| May 16 2024 | 207.57 | -4.15 | -1.96% | 210.92 | 211.68 | 206.92 | 964,368 |
| May 15 2024 | 211.72 | 9.92 | 4.92% | 206.09 | 212.37 | 206.09 | 1,435,434 |
| May 14 2024 | 201.80 | -2.37 | -1.16% | 197.57 | 205.6998 | 197.43 | 1,463,278 |
| May 13 2024 | 204.17 | -2.84 | -1.37% | 204.65 | 205.716 | 201.33 | 1,545,203 |
| May 10 2024 | 207.01 | 2.37 | 1.16% | 203.45 | 207.20 | 202.80 | 1,385,331 |
| May 09 2024 | 204.64 | 4.88 | 2.44% | 199.08 | 204.94 | 198.77 | 495,670 |
| May 08 2024 | 199.76 | -3.13 | -1.54% | 199.40 | 201.84 | 198.18 | 545,293 |
| May 07 2024 | 202.89 | -0.01 | 0.00% | 202.27 | 205.80 | 200.96 | 512,174 |
| May 06 2024 | 202.90 | 6.52 | 3.32% | 201.06 | 204.80 | 198.85 | 704,944 |
| May 03 2024 | 196.38 | 4.80 | 2.51% | 196.47 | 205.90 | 194.97 | 427,022 |
| May 02 2024 | 191.58 | 1.82 | 0.96% | 192.05 | 192.82 | 189.655 | 479,787 |
| May 01 2024 | 189.76 | 3.50 | 1.88% | 185.71 | 192.23 | 184.85 | 435,578 |
| Apr 30 2024 | 186.26 | -1.16 | -0.62% | 189.32 | 189.47 | 186.12 | 266,691 |
| Apr 29 2024 | 187.42 | 1.95 | 1.05% | 184.12 | 188.43 | 183.72 | 181,577 |
| Apr 26 2024 | 185.47 | -1.86 | -0.99% | 185.92 | 188.045 | 184.42 | 230,862 |
| Apr 25 2024 | 187.33 | 0.94 | 0.50% | 183.58 | 187.99 | 182.535 | 182,484 |
| Apr 24 2024 | 186.39 | -3.50 | -1.84% | 187.94 | 187.94 | 182.88 | 277,402 |
| Apr 23 2024 | 189.89 | 5.03 | 2.72% | 187.18 | 190.08 | 186.83 | 199,503 |
| Apr 22 2024 | 184.86 | 1.31 | 0.71% | 182.70 | 185.89 | 181.52 | 238,120 |
| Apr 19 2024 | 183.55 | 0.01 | 0.01% | 183.84 | 184.59 | 182.15 | 133,770 |
| Apr 18 2024 | 183.54 | 2.24 | 1.24% | 183.67 | 184.71 | 182.47 | 253,826 |
| Apr 17 2024 | 181.30 | -3.03 | -1.64% | 185.92 | 186.03 | 180.63 | 225,322 |
| Apr 16 2024 | 184.33 | 0.32 | 0.17% | 186.32 | 186.525 | 183.80 | 180,350 |
| Apr 15 2024 | 184.01 | -2.40 | -1.29% | 188.67 | 188.81 | 183.57 | 164,451 |
| Apr 12 2024 | 186.41 | -5.36 | -2.80% | 189.24 | 189.65 | 184.48 | 384,525 |
| Apr 11 2024 | 191.77 | -3.70 | -1.89% | 194.40 | 194.57 | 190.625 | 269,728 |
| Apr 10 2024 | 195.47 | -3.70 | -1.86% | 196.68 | 197.65 | 194.94 | 152,461 |
| Apr 09 2024 | 199.17 | 6.52 | 3.38% | 197.44 | 199.50 | 195.73 | 227,281 |
| Apr 08 2024 | 192.65 | -8.65 | -4.30% | 199.21 | 199.30 | 191.60 | 288,385 |
| Apr 05 2024 | 201.30 | 0.31 | 0.15% | 197.80 | 202.46 | 197.57 | 425,777 |
| Apr 04 2024 | 200.99 | 1.81 | 0.91% | 200.15 | 201.35 | 198.2447 | 615,284 |
| Apr 03 2024 | 199.18 | 7.21 | 3.76% | 194.14 | 202.37 | 194.14 | 376,238 |
| Apr 02 2024 | 191.97 | -4.40 | -2.24% | 192.79 | 195.16 | 190.76 | 273,885 |
| Apr 01 2024 | 196.37 | -1.12 | -0.57% | 197.46 | 198.90 | 194.62 | 169,271 |
| Mar 28 2024 | 197.49 | -4.80 | -2.37% | 204.43 | 204.43 | 196.49 | 338,332 |
| Mar 27 2024 | 202.29 | -12.55 | -5.84% | 208.90 | 208.90 | 195.50 | 643,815 |
| Mar 26 2024 | 214.84 | -2.16 | -1.00% | 216.27 | 219.81 | 214.30 | 267,059 |
