FLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	98.75	100.70	98.40	100.07	100.07	-2.11%	240,744
Jun 25, 2026	104.44	104.52	101.43	102.23	102.23	0.30%	67,027
Jun 24, 2026	101.74	102.80	100.80	101.92	101.92	-0.91%	78,444
Jun 23, 2026	103.22	104.36	102.67	102.86	102.86	-5.93%	195,942
Jun 22, 2026	109.86	110.32	109.06	109.34	109.34	1.68%	227,434
Jun 18, 2026	106.27	107.69	106.19	107.53	107.53	4.37%	187,304
Jun 17, 2026	104.11	104.80	102.68	103.03	103.03	1.36%	139,926
Jun 16, 2026	103.55	103.64	101.62	101.65	101.65	-2.49%	227,077
Jun 15, 2026	103.98	104.37	103.52	104.25	104.25	3.42%	1,220,554
Jun 12, 2026	99.97	100.92	99.12	100.80	100.80	0.59%	124,442
Jun 11, 2026	96.91	100.63	96.91	100.21	100.21	4.68%	235,454
Jun 10, 2026	97.02	98.53	95.64	95.73	95.73	-3.45%	253,527
Jun 9, 2026	101.27	102.00	95.67	99.15	99.15	0.77%	614,817
Jun 8, 2026	98.55	99.14	97.79	98.39	98.39	2.64%	340,234
Jun 5, 2026	99.87	99.87	95.35	95.86	95.86	-8.07%	413,793
Jun 4, 2026	102.89	104.68	101.98	104.28	104.28	-1.02%	2,010,914
Jun 3, 2026	105.42	105.69	104.56	105.35	105.35	-0.16%	130,282
Jun 2, 2026	104.07	105.81	103.98	105.52	105.52	0.88%	300,398
Jun 1, 2026	103.16	105.38	103.04	104.60	104.60	4.11%	399,560
May 29, 2026	101.83	101.90	100.42	100.47	100.47	-0.27%	170,569
May 28, 2026	99.86	101.12	99.31	100.74	100.74	-0.57%	569,569
May 27, 2026	102.43	102.56	100.45	101.32	101.32	1.05%	1,464,646
May 26, 2026	99.53	100.28	99.11	100.27	100.27	6.21%	912,799
May 22, 2026	94.11	94.95	93.86	94.41	94.41	3.06%	229,349
May 21, 2026	90.28	92.05	90.14	91.61	91.61	2.94%	892,841
May 20, 2026	87.48	88.99	87.48	88.99	88.99	2.56%	65,505
May 19, 2026	86.14	87.63	85.63	86.77	86.77	-2.63%	298,306
May 18, 2026	90.04	90.04	88.27	89.11	89.11	0.63%	597,162
May 15, 2026	89.04	89.17	88.16	88.55	88.55	-4.97%	12,282,692
May 14, 2026	91.99	93.18	91.99	93.18	93.18	0.98%	401,317
May 13, 2026	91.15	92.28	90.87	92.28	92.28	1.14%	239,443
May 12, 2026	91.82	91.99	89.58	91.24	91.24	-3.61%	131,439
May 11, 2026	93.91	94.66	93.40	94.66	94.66	1.58%	61,327
May 8, 2026	92.04	93.33	91.99	93.19	93.19	1.87%	309,086
May 7, 2026	92.45	92.45	91.30	91.48	91.48	-0.60%	248,064
May 6, 2026	91.27	92.13	90.85	92.03	92.03	2.83%	55,359
May 5, 2026	89.29	89.98	89.05	89.50	89.50	2.71%	133,681
May 4, 2026	87.84	88.15	86.83	87.14	87.14	0.44%	219,601
May 1, 2026	86.53	87.79	86.53	86.76	86.76	0.46%	137,180
Apr 30, 2026	85.47	86.67	84.92	86.36	86.36	2.80%	138,289
Apr 29, 2026	83.75	84.26	83.58	84.01	84.01	0.02%	97,621
Apr 28, 2026	83.78	84.13	83.54	83.99	83.99	0.07%	79,517
Apr 27, 2026	84.30	84.33	83.57	83.93	83.93	-0.45%	255,820
Apr 24, 2026	83.88	84.57	83.59	84.31	84.31	3.98%	182,596
Apr 23, 2026	80.99	81.71	79.96	81.08	81.08	-2.25%	198,671
Apr 22, 2026	81.90	82.95	81.85	82.95	82.95	3.52%	1,089,375
Apr 21, 2026	80.92	81.29	79.83	80.13	80.13	-0.02%	180,177
Apr 20, 2026	79.79	80.19	79.46	80.15	80.15	0.35%	74,702
Apr 17, 2026	79.72	80.52	79.50	79.87	79.87	2.41%	304,531
Apr 16, 2026	77.87	78.24	77.30	77.99	77.99	0.80%	127,552
Apr 15, 2026	76.99	77.64	76.84	77.37	77.37	0.38%	461,240
Apr 14, 2026	76.24	77.12	76.18	77.08	77.08	2.47%	674,013
Apr 13, 2026	74.00	75.27	73.98	75.22	75.22	1.73%	134,790
Apr 10, 2026	74.03	74.24	73.71	73.94	73.94	0.82%	59,910
Apr 9, 2026	72.57	73.39	72.20	73.34	73.34	-0.14%	38,669
Apr 8, 2026	73.35	73.45	72.74	73.44	73.44	6.50%	1,199,203
Apr 7, 2026	68.41	68.96	67.25	68.96	68.96	0.76%	96,460
Apr 6, 2026	68.37	68.88	67.83	68.44	68.44	1.11%	46,332
Apr 2, 2026	66.73	68.09	66.48	67.69	67.69	-1.58%	47,224
Apr 1, 2026	68.60	69.49	68.52	68.78	68.78	0.98%	188,728
Mar 31, 2026	65.55	68.11	65.55	68.11	68.11	2.71%	132,684
Mar 30, 2026	67.55	67.56	65.86	66.31	66.31	-0.53%	75,457
Mar 27, 2026	67.16	67.51	66.53	66.66	66.66	-0.98%	27,099
Mar 26, 2026	68.64	68.93	67.32	67.32	67.32	-3.80%	65,895
Mar 25, 2026	69.53	70.11	69.02	69.98	69.98	2.87%	1,184,709
Mar 24, 2026	67.51	68.52	67.36	68.03	68.03	-2.10%	43,885
Mar 23, 2026	68.91	69.97	68.41	69.49	69.49	2.95%	1,289,545
Mar 20, 2026	68.94	68.98	67.25	67.50	67.50	-3.45%	45,193
Mar 19, 2026	68.21	70.14	68.15	69.91	69.91	0.76%	31,786
Mar 18, 2026	70.40	70.44	69.16	69.38	69.38	-2.13%	541,974
Mar 17, 2026	70.87	71.12	70.49	70.89	70.89	1.55%	62,848
Mar 16, 2026	69.35	70.11	69.22	69.81	69.81	2.99%	194,147
Mar 13, 2026	68.89	69.59	67.56	67.78	67.78	0.47%	219,528
Mar 12, 2026	69.10	69.24	67.30	67.46	67.46	-3.17%	305,941
Mar 11, 2026	69.39	70.01	69.12	69.67	69.67	2.17%	640,060
Mar 10, 2026	68.11	69.28	67.55	68.19	68.19	-0.44%	229,189
Mar 9, 2026	66.24	68.72	65.70	68.49	68.49	1.60%	381,057
Mar 6, 2026	67.53	68.28	67.09	67.41	67.41	-1.66%	458,760
Mar 5, 2026	68.53	69.34	67.33	68.55	68.55	-1.28%	283,846
Mar 4, 2026	68.97	69.63	68.59	69.44	69.44	0.16%	387,731
Mar 3, 2026	69.09	69.76	67.22	69.33	69.33	-5.14%	474,775
Mar 2, 2026	71.97	73.51	71.94	73.09	73.09	-0.29%	312,448
Feb 27, 2026	72.98	73.39	72.47	73.30	73.30	-0.70%	182,717
Feb 26, 2026	74.74	74.74	72.98	73.82	73.82	-0.78%	570,630
Feb 25, 2026	74.44	74.56	74.09	74.40	74.40	1.43%	199,661
Feb 24, 2026	72.86	73.72	72.53	73.35	73.35	3.51%	188,527
Feb 23, 2026	71.12	71.25	70.34	70.86	70.86	-1.32%	2,309,947
Feb 20, 2026	70.12	71.84	70.12	71.81	71.81	2.37%	389,106
Feb 19, 2026	69.97	70.23	69.71	70.15	70.15	-0.48%	156,606
Feb 18, 2026	70.40	71.06	70.12	70.49	70.49	-0.09%	158,968
Feb 17, 2026	69.45	70.85	69.08	70.55	70.55	0.04%	1,480,601
Feb 13, 2026	69.91	70.65	69.46	70.52	70.52	0.58%	227,381
Feb 12, 2026	71.37	71.37	69.76	70.11	70.11	-1.18%	490,931
Feb 11, 2026	70.38	70.98	69.92	70.95	70.95	3.11%	904,011
Feb 10, 2026	68.93	68.97	68.44	68.81	68.81	0.85%	425,849
Feb 9, 2026	67.36	68.35	67.24	68.23	68.23	1.13%	45,688
Feb 6, 2026	66.41	67.50	66.40	67.47	67.47	3.07%	91,925
Feb 5, 2026	65.11	66.05	64.94	65.46	65.46	-0.61%	94,386
Feb 4, 2026	67.19	67.25	65.61	65.86	65.86	-0.80%	194,110
Feb 3, 2026	66.86	66.96	65.54	66.39	66.39	-0.20%	117,924