FLTR.LFLTR.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $12225.00 | $12255.00 | $11735.00 | $11965.00 | 86,037 |
| 1/29/2026 | $12100.00 | $12264.13 | $12025.00 | $12200.00 | 83,232 |
| 1/28/2026 | $12305.00 | $12540.00 | $12125.00 | $12175.00 | 95,161 |
| 1/27/2026 | $12820.00 | $12935.00 | $12195.00 | $12405.00 | 109,383 |
| 1/26/2026 | $12920.00 | $12925.00 | $12605.00 | $12720.00 | 102,099 |
| 1/23/2026 | $13305.00 | $13495.00 | $12895.63 | $12990.00 | 51,330 |
| 1/22/2026 | $13540.00 | $13660.00 | $13305.00 | $13350.00 | 95,081 |
| 1/21/2026 | $13760.00 | $13910.00 | $13320.00 | $13540.00 | 47,736 |
| 1/20/2026 | $13470.00 | $13710.00 | $13330.00 | $13680.00 | 196,051 |
| 1/19/2026 | $14085.00 | $14240.00 | $13490.00 | $13585.00 | 40,718 |
| 1/16/2026 | $15100.00 | $15120.00 | $14420.00 | $14455.00 | 35,835 |
| 1/15/2026 | $14865.00 | $15170.00 | $14655.00 | $15120.00 | 78,831 |
| 1/14/2026 | $14950.00 | $15245.00 | $14875.00 | $15080.00 | 46,048 |
| 1/13/2026 | $15450.00 | $15525.00 | $14985.00 | $14985.00 | 55,347 |
| 1/12/2026 | $16120.00 | $16120.00 | $15585.00 | $15675.00 | 21,741 |
| 1/9/2026 | $16245.00 | $16665.00 | $15905.00 | $16080.00 | 41,547 |
| 1/8/2026 | $15770.00 | $15970.00 | $15380.00 | $15955.00 | 384,075 |
| 1/7/2026 | $16225.00 | $16427.46 | $15590.00 | $15710.00 | 209,778 |
| 1/6/2026 | $16345.00 | $16750.00 | $16205.00 | $16600.00 | 53,483 |
| 1/5/2026 | $16215.00 | $16535.00 | $16155.00 | $16435.00 | 31,410 |
| 1/2/2026 | $16125.00 | $16125.00 | $15880.00 | $16120.00 | 37,800 |
| 12/31/2025 | $16025.00 | $16130.00 | $15985.00 | $16130.00 | 6,157 |
| 12/30/2025 | $15970.00 | $16240.17 | $15950.00 | $16155.00 | 10,808 |
| 12/29/2025 | $16110.00 | $16235.00 | $15975.00 | $16075.00 | 34,637 |
| 12/24/2025 | $16325.00 | $16325.00 | $16055.00 | $16065.00 | 20,899 |
| 12/23/2025 | $16595.00 | $16660.00 | $16084.90 | $16105.00 | 20,059 |
| 12/22/2025 | $16645.00 | $16750.00 | $16405.00 | $16620.00 | 113,384 |
| 12/19/2025 | $16425.00 | $16660.00 | $16360.00 | $16575.00 | 51,770 |
| 12/18/2025 | $16375.00 | $16510.00 | $16265.00 | $16380.00 | 21,833 |
| 12/17/2025 | $16310.00 | $16720.00 | $16310.00 | $16490.00 | 76,933 |
| 12/16/2025 | $16365.00 | $16375.00 | $16210.00 | $16330.00 | 48,811 |
| 12/15/2025 | $16605.00 | $16770.00 | $16200.00 | $16405.00 | 34,973 |
| 12/12/2025 | $16330.00 | $17170.00 | $16330.00 | $16695.00 | 81,885 |
| 12/11/2025 | $16000.00 | $16305.00 | $16000.00 | $16245.00 | 56,577 |
| 12/10/2025 | $16170.00 | $16350.00 | $16130.00 | $16200.00 | 33,902 |
| 12/9/2025 | $15950.00 | $16310.00 | $15950.00 | $16140.00 | 55,283 |
| 12/8/2025 | $15660.00 | $15920.00 | $15460.00 | $15820.00 | 23,955 |
| 12/5/2025 | $15920.00 | $15920.00 | $15565.00 | $15790.00 | 46,995 |
| 12/4/2025 | $16060.00 | $16060.00 | $15460.00 | $15535.00 | 31,953 |
| 12/3/2025 | $15920.00 | $15920.00 | $15535.00 | $15715.00 | 54,212 |
| 12/2/2025 | $15600.00 | $16100.00 | $15350.00 | $15960.00 | 172,017 |
| 12/1/2025 | $15775.00 | $15820.00 | $15315.00 | $15735.00 | 77,904 |
| 11/28/2025 | $15410.00 | $15855.00 | $15205.00 | $15745.00 | 55,498 |
| 11/27/2025 | $15465.00 | $15595.00 | $14975.00 | $15460.00 | 39,595 |
| 11/26/2025 | $15000.00 | $15370.00 | $14170.00 | $15125.00 | 230,154 |
| 11/25/2025 | $14605.00 | $14755.00 | $14430.00 | $14755.00 | 25,269 |
| 11/24/2025 | $15085.00 | $15125.00 | $14560.00 | $14670.00 | 43,634 |
| 11/21/2025 | $14880.00 | $15095.00 | $14600.00 | $14810.00 | 28,644 |
| 11/20/2025 | $14800.00 | $15335.00 | $14730.00 | $14950.00 | 70,932 |
| 11/19/2025 | $14745.00 | $14841.10 | $14445.00 | $14705.00 | 29,553 |
| 11/18/2025 | $14410.00 | $14990.00 | $14225.00 | $14670.00 | 56,514 |
| 11/17/2025 | $15000.00 | $15400.00 | $14730.00 | $14730.00 | 57,298 |
| 11/14/2025 | $15390.00 | $15410.00 | $14682.51 | $15230.00 | 90,051 |
| 11/13/2025 | $17100.00 | $17675.00 | $15540.00 | $15540.00 | 144,874 |
| 11/12/2025 | $17910.00 | $17965.00 | $17500.00 | $17810.00 | 66,571 |
| 11/11/2025 | $17420.00 | $17690.00 | $17300.00 | $17570.00 | 82,041 |
| 11/10/2025 | $16870.00 | $17625.00 | $16865.00 | $17595.00 | 88,482 |
| 11/7/2025 | $16145.00 | $16880.00 | $15700.00 | $16670.00 | 89,827 |
| 11/6/2025 | $16505.00 | $16835.00 | $16275.00 | $16350.00 | 69,721 |
| 11/5/2025 | $16930.00 | $17010.00 | $16220.00 | $16385.00 | 270,354 |
| 11/4/2025 | $17500.00 | $17615.00 | $16955.00 | $16980.00 | 138,426 |