Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLRY3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 16.32 | -0.16 | -0.97% | 16.52 | 16.53 | 16.19 | 3,625,800 |
| Sep 19 2024 | 16.48 | -0.15 | -0.90% | 16.66 | 16.72 | 16.46 | 2,042,900 |
| Sep 18 2024 | 16.63 | 0.07 | 0.42% | 16.45 | 16.77 | 16.45 | 1,491,500 |
| Sep 17 2024 | 16.56 | -0.02 | -0.12% | 16.59 | 16.64 | 16.44 | 1,490,100 |
| Sep 16 2024 | 16.58 | -0.09 | -0.54% | 16.66 | 16.70 | 16.53 | 1,551,600 |
| Sep 13 2024 | 16.67 | 0.03 | 0.18% | 16.72 | 16.79 | 16.54 | 1,480,000 |
| Sep 12 2024 | 16.64 | 0.07 | 0.42% | 16.56 | 16.65 | 16.38 | 1,516,900 |
| Sep 11 2024 | 16.57 | 0.15 | 0.91% | 16.46 | 16.63 | 16.36 | 2,136,300 |
| Sep 10 2024 | 16.42 | -0.13 | -0.79% | 16.50 | 16.57 | 16.35 | 3,095,700 |
| Sep 09 2024 | 16.55 | -0.08 | -0.48% | 16.67 | 16.77 | 16.55 | 3,503,600 |
| Sep 06 2024 | 16.63 | -0.16 | -0.95% | 16.70 | 16.87 | 16.54 | 2,289,000 |
| Sep 05 2024 | 16.79 | 0.04 | 0.24% | 16.66 | 16.80 | 16.38 | 2,771,400 |
| Sep 04 2024 | 16.75 | 0.64 | 3.97% | 16.22 | 16.85 | 16.22 | 4,824,700 |
| Sep 03 2024 | 16.11 | 0.35 | 2.22% | 15.85 | 16.21 | 15.75 | 3,054,300 |
| Sep 02 2024 | 15.76 | -0.19 | -1.19% | 16.08 | 16.08 | 15.60 | 2,532,900 |
| Aug 30 2024 | 15.95 | 0.08 | 0.50% | 15.88 | 15.95 | 15.67 | 11,803,700 |
| Aug 29 2024 | 15.87 | -0.16 | -1.00% | 16.11 | 16.21 | 15.84 | 3,081,800 |
| Aug 28 2024 | 16.03 | -0.02 | -0.12% | 16.05 | 16.11 | 15.89 | 2,729,500 |
| Aug 27 2024 | 16.05 | 0.03 | 0.19% | 16.07 | 16.18 | 15.99 | 1,209,700 |
| Aug 26 2024 | 16.02 | 0.03 | 0.19% | 15.95 | 16.07 | 15.85 | 1,512,400 |
| Aug 23 2024 | 15.99 | -0.01 | -0.06% | 16.00 | 16.29 | 15.93 | 3,822,300 |
| Aug 22 2024 | 16.00 | -0.05 | -0.31% | 16.05 | 16.07 | 15.84 | 3,389,700 |
| Aug 21 2024 | 16.05 | 0.19 | 1.20% | 15.76 | 16.07 | 15.74 | 7,051,000 |
| Aug 20 2024 | 15.86 | -0.09 | -0.56% | 15.82 | 15.96 | 15.66 | 3,868,700 |
| Aug 19 2024 | 15.95 | 0.29 | 1.85% | 15.80 | 15.99 | 15.77 | 2,586,100 |
| Aug 16 2024 | 15.66 | 0.06 | 0.38% | 15.63 | 15.79 | 15.60 | 2,520,000 |
| Aug 15 2024 | 15.60 | -0.28 | -1.76% | 15.60 | 15.76 | 15.48 | 2,335,300 |
| Aug 14 2024 | 15.88 | 0.07 | 0.44% | 15.85 | 16.03 | 15.74 | 3,312,400 |
| Aug 13 2024 | 15.81 | -0.02 | -0.13% | 15.81 | 15.93 | 15.74 | 3,452,000 |
| Aug 12 2024 | 15.83 | -0.16 | -1.00% | 15.99 | 16.03 | 15.60 | 5,367,700 |
| Aug 09 2024 | 15.99 | 0.41 | 2.63% | 15.69 | 16.00 | 15.50 | 10,382,500 |
| Aug 08 2024 | 15.58 | 0.27 | 1.76% | 15.34 | 15.60 | 15.23 | 2,516,000 |
| Aug 07 2024 | 15.31 | 0.20 | 1.32% | 15.20 | 15.31 | 15.04 | 1,955,600 |
| Aug 06 2024 | 15.11 | -0.07 | -0.46% | 15.23 | 15.37 | 15.03 | 2,355,000 |
| Aug 05 2024 | 15.18 | -0.21 | -1.36% | 15.02 | 15.28 | 14.97 | 2,304,300 |
| Aug 02 2024 | 15.39 | 0.01 | 0.07% | 15.29 | 15.52 | 15.16 | 2,481,600 |
| Aug 01 2024 | 15.38 | 0.21 | 1.38% | 15.27 | 15.49 | 15.19 | 2,724,300 |
| Jul 31 2024 | 15.17 | 0.03 | 0.20% | 15.08 | 15.27 | 15.01 | 1,865,200 |
| Jul 30 2024 | 15.14 | -0.17 | -1.11% | 15.30 | 15.31 | 15.11 | 1,670,900 |
| Jul 29 2024 | 15.31 | -0.01 | -0.07% | 15.27 | 15.40 | 15.17 | 1,430,400 |
| Jul 26 2024 | 15.32 | 0.17 | 1.12% | 15.15 | 15.43 | 15.05 | 1,575,900 |
| Jul 25 2024 | 15.15 | -0.28 | -1.81% | 15.44 | 15.45 | 15.14 | 1,738,600 |
| Jul 24 2024 | 15.43 | 0.03 | 0.19% | 15.46 | 15.49 | 15.25 | 1,993,200 |
| Jul 23 2024 | 15.40 | -0.21 | -1.35% | 15.51 | 15.57 | 15.39 | 1,580,600 |
| Jul 22 2024 | 15.61 | 0.21 | 1.36% | 15.61 | 15.70 | 15.47 | 1,975,900 |
| Jul 19 2024 | 15.40 | -0.01 | -0.06% | 15.31 | 15.61 | 15.31 | 2,899,900 |
| Jul 18 2024 | 15.41 | -0.29 | -1.85% | 15.59 | 15.63 | 15.32 | 2,792,200 |
| Jul 17 2024 | 15.70 | 0.08 | 0.51% | 15.63 | 15.73 | 15.33 | 2,162,700 |
| Jul 16 2024 | 15.62 | 0.03 | 0.19% | 15.70 | 15.76 | 15.55 | 1,709,100 |
| Jul 15 2024 | 15.59 | 0.01 | 0.06% | 15.64 | 15.76 | 15.51 | 2,178,600 |
| Jul 12 2024 | 15.58 | -0.03 | -0.19% | 15.61 | 15.61 | 15.43 | 979,700 |
| Jul 11 2024 | 15.61 | 0.22 | 1.43% | 15.43 | 15.65 | 15.43 | 1,510,800 |
| Jul 10 2024 | 15.39 | -0.06 | -0.39% | 15.50 | 15.65 | 15.39 | 1,317,600 |
| Jul 09 2024 | 15.45 | 0.39 | 2.59% | 15.00 | 15.48 | 14.95 | 3,463,900 |
| Jul 08 2024 | 15.06 | -0.01 | -0.07% | 15.05 | 15.10 | 14.94 | 1,779,900 |
| Jul 05 2024 | 15.07 | 0.06 | 0.40% | 15.05 | 15.11 | 14.98 | 2,339,900 |
| Jul 04 2024 | 15.01 | 0.01 | 0.07% | 15.14 | 15.14 | 14.97 | 2,593,300 |
| Jul 03 2024 | 15.00 | -0.12 | -0.79% | 15.10 | 15.21 | 14.97 | 4,840,200 |
| Jul 02 2024 | 15.12 | -0.25 | -1.63% | 15.37 | 15.50 | 15.02 | 4,010,400 |
| Jul 01 2024 | 15.37 | 0.34 | 2.26% | 15.21 | 15.60 | 15.01 | 4,013,300 |
| Jun 28 2024 | 15.03 | 0.09 | 0.60% | 14.98 | 15.15 | 14.88 | 2,933,000 |
| Jun 27 2024 | 14.94 | 0.61 | 4.26% | 14.57 | 15.06 | 14.48 | 8,005,800 |
| Jun 26 2024 | 14.33 | -0.10 | -0.69% | 14.38 | 14.45 | 14.18 | 1,164,000 |
| Jun 25 2024 | 14.43 | 0.09 | 0.63% | 14.30 | 14.50 | 14.30 | 1,496,100 |
