FLS(FLS)
FLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $74.00 | $74.40 | $71.91 | $72.56 | 3.18M |
| 6/25/2026 | $74.63 | $76.95 | $74.02 | $74.99 | 2.38M |
| 6/24/2026 | $77.60 | $77.63 | $71.96 | $72.93 | 4.76M |
| 6/23/2026 | $78.66 | $81.25 | $77.48 | $79.98 | 2.06M |
| 6/22/2026 | $82.12 | $82.54 | $80.84 | $81.58 | 1.24M |
| 6/18/2026 | $80.18 | $82.52 | $80.08 | $81.70 | 2.62M |
| 6/17/2026 | $80.76 | $81.40 | $78.79 | $78.93 | 1.56M |
| 6/16/2026 | $80.00 | $81.55 | $79.20 | $80.51 | 2.31M |
| 6/15/2026 | $80.42 | $81.25 | $79.66 | $79.99 | 2.26M |
| 6/12/2026 | $79.22 | $79.54 | $77.55 | $78.07 | 1.42M |
| 6/11/2026 | $73.82 | $78.49 | $73.42 | $78.10 | 1.94M |
| 6/10/2026 | $75.38 | $76.72 | $72.81 | $72.86 | 1.52M |
| 6/9/2026 | $75.71 | $76.88 | $72.76 | $75.97 | 1.72M |
| 6/8/2026 | $73.48 | $75.21 | $73.48 | $74.86 | 1.36M |
| 6/5/2026 | $74.54 | $74.97 | $72.87 | $73.50 | 1.49M |
| 6/4/2026 | $75.35 | $75.68 | $73.78 | $75.42 | 1.19M |
| 6/3/2026 | $75.88 | $76.60 | $74.56 | $75.42 | 1.47M |
| 6/2/2026 | $75.62 | $76.78 | $74.23 | $76.30 | 1.47M |
| 6/1/2026 | $74.66 | $75.94 | $73.75 | $75.08 | 2.10M |
| 5/29/2026 | $74.86 | $76.45 | $74.71 | $75.51 | 2.07M |
| 5/28/2026 | $73.25 | $75.56 | $72.47 | $75.21 | 3.29M |
| 5/27/2026 | $73.98 | $74.95 | $72.57 | $72.97 | 2.86M |
| 5/26/2026 | $70.92 | $73.48 | $70.70 | $73.35 | 2.31M |
| 5/22/2026 | $69.27 | $70.13 | $68.19 | $69.61 | 1.93M |
| 5/21/2026 | $67.31 | $69.24 | $66.16 | $68.73 | 2.16M |
| 5/20/2026 | $65.00 | $68.49 | $64.24 | $68.28 | 3.69M |
| 5/19/2026 | $65.70 | $65.89 | $63.27 | $64.39 | 2.06M |
| 5/18/2026 | $65.66 | $66.50 | $65.19 | $65.93 | 2.07M |
| 5/15/2026 | $66.69 | $67.30 | $64.72 | $65.07 | 2.07M |
| 5/14/2026 | $67.34 | $69.15 | $67.06 | $67.99 | 1.97M |
| 5/13/2026 | $69.54 | $69.66 | $66.21 | $66.46 | 3.61M |
| 5/12/2026 | $70.00 | $70.17 | $68.25 | $69.43 | 2.91M |
| 5/11/2026 | $70.94 | $71.96 | $70.17 | $70.77 | 1.73M |
| 5/8/2026 | $72.26 | $72.42 | $70.49 | $71.13 | 2.05M |
| 5/7/2026 | $74.13 | $74.50 | $71.24 | $71.54 | 3.09M |
| 5/6/2026 | $72.80 | $76.95 | $72.38 | $73.38 | 3.96M |
| 5/5/2026 | $71.09 | $71.30 | $69.57 | $70.22 | 3.56M |
| 5/4/2026 | $71.34 | $72.04 | $69.90 | $70.41 | 3.44M |
| 5/1/2026 | $73.33 | $74.39 | $70.28 | $71.65 | 4.47M |
| 4/30/2026 | $76.55 | $79.25 | $72.79 | $73.64 | 8.79M |
| 4/29/2026 | $85.45 | $85.46 | $82.89 | $84.25 | 2.33M |
| 4/28/2026 | $87.00 | $87.65 | $84.05 | $85.06 | 2.70M |
| 4/27/2026 | $83.49 | $88.38 | $81.64 | $87.92 | 5.86M |
| 4/24/2026 | $81.80 | $84.14 | $80.00 | $83.22 | 2.13M |
| 4/23/2026 | $83.27 | $84.32 | $80.91 | $81.91 | 1.52M |
| 4/22/2026 | $83.11 | $83.84 | $81.64 | $82.73 | 1.43M |
| 4/21/2026 | $83.71 | $84.64 | $81.45 | $82.04 | 1.18M |
| 4/20/2026 | $83.26 | $83.92 | $82.15 | $83.41 | 2.18M |
| 4/17/2026 | $79.04 | $84.70 | $78.51 | $83.82 | 3.65M |
| 4/16/2026 | $78.45 | $79.32 | $77.00 | $77.83 | 2.47M |
| 4/15/2026 | $81.30 | $81.76 | $78.10 | $78.82 | 1.85M |
| 4/14/2026 | $84.86 | $85.07 | $81.46 | $81.64 | 2.06M |
| 4/13/2026 | $83.97 | $84.69 | $83.06 | $84.48 | 1.88M |
| 4/10/2026 | $85.00 | $85.23 | $84.06 | $84.38 | 1.37M |
| 4/9/2026 | $82.64 | $84.88 | $82.16 | $84.45 | 2.29M |
| 4/8/2026 | $81.80 | $85.56 | $81.09 | $82.70 | 2.86M |
| 4/7/2026 | $75.83 | $77.56 | $75.37 | $77.39 | 1.99M |
| 4/6/2026 | $75.10 | $75.99 | $74.08 | $75.92 | 1.21M |
| 4/2/2026 | $72.63 | $76.48 | $72.19 | $75.24 | 1.71M |
| 4/1/2026 | $75.18 | $76.59 | $74.52 | $75.40 | 2.04M |
| 3/31/2026 | $70.66 | $73.91 | $69.95 | $73.51 | 1.81M |
| 3/30/2026 | $72.87 | $72.95 | $68.89 | $69.16 | 1.99M |