SPDR Bloomberg Investment... (FLRN)
AMEX: FLRN
· Real-Time Price · USD
30.76
0.01 (0.03%)
At close: Oct 03, 2025, 3:59 PM
30.84
0.26%
After-hours: Oct 03, 2025, 05:29 PM EDT
FLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 30.74 | 30.75 | 30.74 | 30.75 | 30.75 | 0.03% | 701,431 |
| Oct 1, 2025 | 30.74 | 30.74 | 30.73 | 30.74 | 30.74 | -0.39% | 670,411 |
| Sep 30, 2025 | 30.85 | 30.86 | 30.85 | 30.86 | 30.74 | 0.03% | 847,762 |
| Sep 29, 2025 | 30.85 | 30.86 | 30.84 | 30.85 | 30.73 | 0.03% | 1,390,300 |
| Sep 26, 2025 | 30.84 | 30.85 | 30.84 | 30.84 | 30.72 | 0.03% | 1,021,100 |
| Sep 25, 2025 | 30.83 | 30.83 | 30.82 | 30.83 | 30.71 | 0.03% | 2,311,746 |
| Sep 24, 2025 | 30.84 | 30.84 | 30.82 | 30.82 | 30.70 | -0.03% | 514,658 |
| Sep 23, 2025 | 30.83 | 30.83 | 30.82 | 30.83 | 30.71 | 0.00% | 465,300 |
| Sep 22, 2025 | 30.82 | 30.83 | 30.81 | 30.83 | 30.71 | 0.06% | 1,382,800 |
| Sep 19, 2025 | 30.82 | 30.82 | 30.79 | 30.81 | 30.69 | 0.00% | 818,409 |
| Sep 18, 2025 | 30.80 | 30.81 | 30.79 | 30.81 | 30.69 | 0.03% | 795,700 |
| Sep 17, 2025 | 30.79 | 30.80 | 30.79 | 30.80 | 30.68 | 0.00% | 475,307 |
| Sep 16, 2025 | 30.79 | 30.80 | 30.78 | 30.80 | 30.68 | 0.03% | 965,527 |
| Sep 15, 2025 | 30.79 | 30.79 | 30.78 | 30.79 | 30.67 | 0.03% | 598,143 |
| Sep 12, 2025 | 30.78 | 30.79 | 30.77 | 30.78 | 30.66 | 0.03% | 676,600 |
| Sep 11, 2025 | 30.77 | 30.77 | 30.76 | 30.77 | 30.65 | 0.03% | 432,625 |
| Sep 10, 2025 | 30.76 | 30.77 | 30.75 | 30.76 | 30.64 | 0.00% | 846,513 |
| Sep 9, 2025 | 30.76 | 30.76 | 30.75 | 30.76 | 30.64 | 0.00% | 445,400 |
| Sep 8, 2025 | 30.76 | 30.76 | 30.74 | 30.76 | 30.64 | 0.07% | 592,139 |
| Sep 5, 2025 | 30.76 | 30.76 | 30.74 | 30.74 | 30.62 | -0.03% | 1,192,634 |
Page 1 of 136