FLRY3.SAFLRY3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.74 | $15.83 | $15.49 | $15.73 | 2.43M |
| 1/14/2026 | $15.28 | $15.56 | $15.21 | $15.56 | 2.80M |
| 1/13/2026 | $15.50 | $15.50 | $15.09 | $15.13 | 5.06M |
| 1/12/2026 | $15.50 | $15.64 | $15.37 | $15.50 | 2.13M |
| 1/9/2026 | $15.59 | $15.87 | $15.33 | $15.50 | 3.85M |
| 1/8/2026 | $15.35 | $15.53 | $15.14 | $15.15 | 9.05M |
| 1/7/2026 | $15.64 | $15.64 | $15.22 | $15.35 | 2.48M |
| 1/6/2026 | $15.01 | $15.74 | $15.01 | $15.59 | 4.77M |
| 1/5/2026 | $14.81 | $15.00 | $14.67 | $15.00 | 1.45M |
| 1/2/2026 | $15.09 | $15.10 | $14.82 | $14.83 | 2.13M |
| 12/30/2025 | $14.77 | $15.05 | $14.77 | $15.00 | 2.07M |
| 12/29/2025 | $14.88 | $14.88 | $14.74 | $14.77 | 908,700 |
| 12/26/2025 | $14.95 | $14.96 | $14.76 | $14.89 | 1.01M |
| 12/23/2025 | $14.66 | $15.00 | $14.62 | $15.00 | 1.48M |
| 12/22/2025 | $14.54 | $14.67 | $14.46 | $14.64 | 2.56M |
| 12/19/2025 | $14.70 | $14.81 | $14.53 | $14.53 | 2.31M |
| 12/18/2025 | $14.48 | $14.73 | $14.48 | $14.70 | 3.41M |
| 12/17/2025 | $14.60 | $14.92 | $14.41 | $14.56 | 4.13M |
| 12/16/2025 | $15.10 | $15.15 | $14.77 | $14.77 | 2.36M |
| 12/15/2025 | $15.20 | $15.30 | $15.12 | $15.20 | 2.08M |
| 12/12/2025 | $14.80 | $15.14 | $14.80 | $15.08 | 1.54M |
| 12/11/2025 | $14.74 | $14.98 | $14.63 | $14.81 | 2.24M |
| 12/10/2025 | $14.53 | $14.93 | $14.36 | $14.82 | 3.79M |
| 12/9/2025 | $14.48 | $14.56 | $13.90 | $14.41 | 4.85M |
| 12/8/2025 | $14.52 | $14.79 | $14.43 | $14.50 | 2.13M |
| 12/5/2025 | $15.38 | $15.38 | $14.49 | $14.49 | 3.78M |
| 12/4/2025 | $15.21 | $15.39 | $15.15 | $15.39 | 3.10M |
| 12/3/2025 | $15.30 | $15.33 | $15.02 | $15.20 | 2.69M |
| 12/2/2025 | $15.94 | $16.10 | $15.80 | $16.10 | 4.43M |
| 12/1/2025 | $16.03 | $16.07 | $15.87 | $15.91 | 2.42M |
| 11/28/2025 | $15.64 | $16.18 | $15.64 | $16.05 | 2.93M |
| 11/27/2025 | $15.81 | $15.92 | $15.49 | $15.64 | 7.62M |
| 11/26/2025 | $15.03 | $15.54 | $15.03 | $15.52 | 2.11M |
| 11/25/2025 | $15.25 | $15.28 | $15.03 | $15.03 | 3.45M |
| 11/24/2025 | $15.32 | $15.56 | $15.15 | $15.23 | 3.12M |
| 11/21/2025 | $15.62 | $15.62 | $15.29 | $15.33 | 4.67M |
| 11/19/2025 | $15.61 | $15.70 | $15.54 | $15.63 | 4.81M |
| 11/18/2025 | $15.71 | $15.74 | $15.59 | $15.64 | 3.87M |
| 11/17/2025 | $15.95 | $15.95 | $15.70 | $15.78 | 1.68M |
| 11/14/2025 | $15.85 | $15.99 | $15.81 | $15.90 | 2.45M |
| 11/13/2025 | $16.06 | $16.16 | $15.81 | $15.85 | 3.42M |
| 11/12/2025 | $15.82 | $16.19 | $15.75 | $16.14 | 4.28M |
| 11/11/2025 | $15.89 | $15.97 | $15.72 | $15.82 | 3.79M |
| 11/10/2025 | $15.87 | $16.03 | $15.68 | $15.77 | 7.41M |
| 11/7/2025 | $15.25 | $15.76 | $15.23 | $15.70 | 6.20M |
| 11/6/2025 | $14.85 | $15.17 | $14.75 | $15.10 | 3.12M |
| 11/5/2025 | $14.52 | $14.93 | $14.52 | $14.81 | 3.38M |
| 11/4/2025 | $14.50 | $14.60 | $14.43 | $14.55 | 1.38M |
| 11/3/2025 | $14.74 | $14.75 | $14.44 | $14.53 | 1.59M |
| 10/31/2025 | $14.63 | $14.64 | $14.46 | $14.55 | 2.85M |
| 10/30/2025 | $14.41 | $14.55 | $14.35 | $14.47 | 2.26M |
| 10/29/2025 | $14.78 | $14.85 | $14.48 | $14.49 | 3.44M |
| 10/28/2025 | $14.55 | $14.76 | $14.42 | $14.66 | 5.14M |
| 10/27/2025 | $14.58 | $14.64 | $14.24 | $14.64 | 5.79M |
| 10/24/2025 | $14.20 | $14.58 | $14.16 | $14.45 | 9.60M |
| 10/23/2025 | $14.63 | $14.64 | $14.03 | $14.20 | 8.21M |
| 10/22/2025 | $14.36 | $14.45 | $13.97 | $14.45 | 17.86M |
| 10/21/2025 | $14.87 | $14.93 | $14.68 | $14.85 | 2.58M |
| 10/20/2025 | $14.99 | $15.10 | $14.69 | $14.91 | 6.33M |