SPDR Bloomberg Investment... (FLRN)
AMEX: FLRN
· Real-Time Price · USD
30.82
0.00 (0.00%)
At close: Aug 20, 2025, 9:46 AM
FLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.81 | 30.82 | 30.80 | 30.82 | n/a | 0.03% | 1,285,008 |
| Aug 18, 2025 | 30.80 | 30.81 | 30.80 | 30.81 | 30.81 | 0.03% | 697,000 |
| Aug 15, 2025 | 30.81 | 30.81 | 30.80 | 30.80 | 30.80 | 0.00% | 498,200 |
| Aug 14, 2025 | 30.79 | 30.80 | 30.78 | 30.80 | 30.80 | 0.03% | 446,633 |
| Aug 13, 2025 | 30.79 | 30.79 | 30.78 | 30.79 | 30.79 | 0.03% | 570,000 |
| Aug 12, 2025 | 30.79 | 30.79 | 30.78 | 30.78 | 30.78 | 0.00% | 472,516 |
| Aug 11, 2025 | 30.77 | 30.78 | 30.77 | 30.78 | 30.78 | 0.03% | 868,478 |
| Aug 8, 2025 | 30.77 | 30.77 | 30.76 | 30.77 | 30.77 | 0.10% | 774,500 |
| Aug 7, 2025 | 30.76 | 30.76 | 30.74 | 30.74 | 30.74 | -0.03% | 552,800 |
| Aug 6, 2025 | 30.75 | 30.75 | 30.74 | 30.75 | 30.75 | 0.03% | 701,123 |
| Aug 5, 2025 | 30.75 | 30.75 | 30.73 | 30.74 | 30.74 | 0.00% | 1,167,636 |
| Aug 4, 2025 | 30.74 | 30.74 | 30.73 | 30.74 | 30.74 | 0.03% | 818,109 |
| Aug 1, 2025 | 30.73 | 30.74 | 30.72 | 30.73 | 30.73 | -0.36% | 759,800 |
| Jul 31, 2025 | 30.86 | 30.86 | 30.84 | 30.84 | 30.71 | -0.06% | 1,119,700 |
| Jul 30, 2025 | 30.86 | 30.86 | 30.85 | 30.86 | 30.73 | 0.03% | 675,306 |
| Jul 29, 2025 | 30.85 | 30.86 | 30.84 | 30.85 | 30.72 | 0.00% | 1,029,900 |
| Jul 28, 2025 | 30.85 | 30.85 | 30.84 | 30.85 | 30.72 | 0.00% | 299,309 |
| Jul 25, 2025 | 30.84 | 30.85 | 30.83 | 30.85 | 30.72 | 0.10% | 893,038 |
| Jul 24, 2025 | 30.82 | 30.83 | 30.81 | 30.82 | 30.69 | 0.00% | 494,135 |
| Jul 23, 2025 | 30.81 | 30.82 | 30.80 | 30.82 | 30.69 | 0.03% | 951,514 |