FLS(FLS)
FLS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $70.80 | $72.45 | $69.20 | $72.44 | 694,410 |
| 10/8/2026 | $69.69 | $70.28 | $68.80 | $69.65 | 1.96M |
| 10/7/2026 | $71.98 | $72.51 | $68.84 | $70.52 | 1.95M |
| 10/6/2026 | $75.21 | $76.09 | $72.45 | $73.34 | 2.23M |
| 10/5/2026 | $74.51 | $75.66 | $73.13 | $74.30 | 1.60M |
| 10/2/2026 | $74.16 | $75.22 | $73.34 | $74.37 | 1.10M |
| 10/1/2026 | $73.76 | $73.76 | $71.72 | $73.06 | 1.20M |
| 9/30/2026 | $73.10 | $74.43 | $72.45 | $73.12 | 1.43M |
| 9/29/2026 | $74.32 | $74.67 | $73.46 | $73.81 | 1.12M |
| 9/28/2026 | $73.23 | $75.00 | $73.23 | $74.09 | 1.34M |
| 9/25/2026 | $76.31 | $77.08 | $72.98 | $73.82 | 2.31M |
| 9/24/2026 | $76.31 | $76.76 | $75.18 | $76.04 | 1.62M |
| 9/23/2026 | $75.70 | $77.77 | $75.61 | $77.18 | 1.43M |
| 9/22/2026 | $75.43 | $76.22 | $75.16 | $75.99 | 1.25M |
| 9/21/2026 | $75.12 | $75.12 | $73.96 | $74.67 | 1.35M |
| 9/18/2026 | $74.26 | $74.30 | $73.22 | $73.88 | 2.40M |
| 9/17/2026 | $74.14 | $74.91 | $72.88 | $73.74 | 1.28M |
| 9/16/2026 | $72.19 | $74.34 | $71.44 | $72.31 | 2.15M |
| 9/15/2026 | $72.00 | $72.22 | $70.68 | $71.03 | 1.44M |
| 9/14/2026 | $70.02 | $71.95 | $68.36 | $71.39 | 1.81M |
| 9/11/2026 | $74.27 | $75.15 | $73.53 | $74.46 | 1.02M |
| 9/10/2026 | $74.13 | $74.27 | $72.02 | $72.83 | 1.55M |
| 9/9/2026 | $76.24 | $77.31 | $74.93 | $75.19 | 1.74M |
| 9/8/2026 | $77.00 | $78.11 | $76.29 | $76.98 | 1.68M |
| 9/4/2026 | $77.06 | $78.22 | $75.97 | $76.64 | 2.06M |
| 9/3/2026 | $78.34 | $78.98 | $76.82 | $77.19 | 1.65M |
| 9/2/2026 | $77.65 | $78.32 | $76.50 | $77.74 | 1.53M |
| 9/1/2026 | $78.04 | $78.70 | $75.83 | $76.64 | 2.52M |
| 8/31/2026 | $79.72 | $80.54 | $78.35 | $79.09 | 1.73M |
| 8/28/2026 | $82.14 | $82.27 | $79.46 | $80.33 | 1.29M |
| 8/27/2026 | $82.90 | $83.09 | $81.01 | $82.00 | 1.35M |
| 8/26/2026 | $80.70 | $83.35 | $80.38 | $82.80 | 1.72M |
| 8/25/2026 | $81.77 | $81.79 | $80.19 | $80.56 | 1.83M |
| 8/24/2026 | $79.47 | $80.86 | $78.86 | $80.46 | 1.84M |
| 8/21/2026 | $79.16 | $79.69 | $77.83 | $79.39 | 853,800 |
| 8/20/2026 | $76.99 | $78.65 | $76.94 | $78.10 | 1.29M |
| 8/19/2026 | $78.77 | $79.22 | $76.34 | $77.89 | 1.39M |
| 8/18/2026 | $79.35 | $80.73 | $78.68 | $78.79 | 1.66M |
| 8/17/2026 | $81.15 | $81.83 | $80.56 | $80.97 | 1.28M |
| 8/14/2026 | $81.38 | $82.10 | $79.89 | $80.87 | 1.34M |
| 8/13/2026 | $80.76 | $81.40 | $79.45 | $81.15 | 1.30M |
| 8/12/2026 | $81.70 | $81.75 | $79.44 | $80.95 | 1.43M |
| 8/11/2026 | $79.81 | $81.42 | $79.76 | $80.86 | 999,755 |
| 8/10/2026 | $79.97 | $79.99 | $79.17 | $79.49 | 1.02M |
| 8/7/2026 | $79.20 | $80.25 | $78.48 | $79.95 | 1.12M |
| 8/6/2026 | $79.57 | $82.34 | $78.26 | $78.64 | 1.61M |
| 8/5/2026 | $79.35 | $80.00 | $78.62 | $78.67 | 1.62M |
| 8/4/2026 | $77.75 | $80.02 | $76.66 | $79.55 | 2.27M |
| 8/3/2026 | $74.98 | $77.02 | $74.98 | $76.54 | 2.12M |
| 7/31/2026 | $76.92 | $77.87 | $74.36 | $75.99 | 2.59M |
| 7/30/2026 | $73.40 | $79.23 | $73.40 | $75.32 | 3.50M |
| 7/29/2026 | $72.65 | $73.62 | $69.14 | $69.94 | 2.76M |
| 7/28/2026 | $72.36 | $73.84 | $71.52 | $73.43 | 3.00M |
| 7/27/2026 | $73.12 | $73.75 | $71.36 | $72.68 | 1.38M |
| 7/24/2026 | $71.99 | $73.38 | $71.60 | $72.40 | 1.44M |
| 7/23/2026 | $68.03 | $72.01 | $67.94 | $71.66 | 1.92M |
| 7/22/2026 | $67.17 | $69.26 | $66.81 | $68.59 | 2.18M |
| 7/21/2026 | $68.19 | $68.19 | $66.31 | $67.52 | 2.21M |
| 7/20/2026 | $68.91 | $69.09 | $66.33 | $66.74 | 2.74M |
| 7/17/2026 | $67.43 | $69.16 | $66.93 | $68.46 | 1.23M |
| 7/16/2026 | $67.71 | $69.52 | $67.71 | $69.32 | 1.99M |
| 7/15/2026 | $69.65 | $70.21 | $67.66 | $68.89 | 1.54M |
| 7/14/2026 | $69.71 | $70.40 | $68.57 | $69.59 | 1.42M |
| 7/13/2026 | $69.42 | $70.50 | $68.06 | $68.36 | 1.50M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
