(FLTR)
25.54
0.00 (0.00%)
At close: Mar 27, 2025, 3:59 PM
25.56
0.09%
Pre-market: Mar 28, 2025, 04:00 AM EDT
FLTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 0.00 | 0.00% | 770,310 |
| Mar 26, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | -0.01 | -0.04% | 829,896 |
| Mar 25, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 0.01 | 0.04% | 873,500 |
| Mar 24, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 0.00 | 0.00% | 956,640 |
| Mar 21, 2025 | 25.54 | 25.54 | 25.52 | 25.54 | 0.02 | 0.08% | 938,111 |
| Mar 20, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | -0.01 | -0.04% | 914,900 |
| Mar 19, 2025 | 25.51 | 25.53 | 25.50 | 25.53 | 0.03 | 0.12% | 714,737 |
| Mar 18, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | -0.01 | -0.04% | 585,524 |
| Mar 17, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 0.00 | 0.00% | 649,300 |
| Mar 14, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 0.02 | 0.08% | 998,700 |
| Mar 13, 2025 | 25.50 | 25.51 | 25.48 | 25.49 | 0.00 | 0.00% | 2,658,086 |
| Mar 12, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | -0.01 | -0.04% | 1,551,800 |
| Mar 11, 2025 | 25.51 | 25.52 | 25.49 | 25.50 | -0.01 | -0.04% | 1,882,200 |
| Mar 10, 2025 | 25.51 | 25.52 | 25.49 | 25.51 | 0.02 | 0.08% | 3,680,845 |
| Mar 7, 2025 | 25.48 | 25.50 | 25.47 | 25.49 | 0.02 | 0.08% | 1,240,523 |
| Mar 6, 2025 | 25.48 | 25.49 | 25.47 | 25.47 | -0.01 | -0.04% | 1,539,153 |
| Mar 5, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 0.01 | 0.04% | 1,138,330 |
| Mar 4, 2025 | 25.50 | 25.50 | 25.43 | 25.47 | -0.01 | -0.04% | 1,566,112 |
| Mar 3, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | -0.10 | -0.39% | 1,397,600 |
| Feb 28, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 0.02 | 0.08% | 1,153,500 |
| Feb 27, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | -0.02 | -0.08% | 1,285,911 |
| Feb 26, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 0.01 | 0.04% | 1,260,465 |
| Feb 25, 2025 | 25.57 | 25.58 | 25.56 | 25.57 | 0.00 | 0.00% | 831,300 |
| Feb 24, 2025 | 25.57 | 25.57 | 25.56 | 25.57 | 0.01 | 0.04% | 558,638 |
| Feb 21, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 0.01 | 0.04% | 551,700 |
| Feb 20, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 0.00 | 0.00% | 660,215 |
| Feb 19, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 0.00 | 0.00% | 968,523 |
| Feb 18, 2025 | 25.54 | 25.55 | 25.52 | 25.55 | 0.02 | 0.08% | 789,984 |
| Feb 14, 2025 | 25.52 | 25.53 | 25.51 | 25.53 | 0.02 | 0.08% | 804,519 |
| Feb 13, 2025 | 25.50 | 25.51 | 25.49 | 25.51 | 0.02 | 0.08% | 1,042,843 |
| Feb 12, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 0.00 | 0.00% | 891,424 |
| Feb 11, 2025 | 25.49 | 25.49 | 25.48 | 25.49 | 0.01 | 0.04% | 979,026 |
| Feb 10, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | -0.01 | -0.04% | 1,053,651 |
| Feb 7, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 0.01 | 0.04% | 867,348 |
| Feb 6, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 0.02 | 0.08% | 960,543 |
| Feb 5, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | -0.01 | -0.04% | 1,832,900 |
| Feb 4, 2025 | 25.47 | 25.47 | 25.44 | 25.47 | 0.01 | 0.04% | 1,820,503 |
| Feb 3, 2025 | 25.45 | 25.46 | 25.44 | 25.46 | -0.08 | -0.31% | 1,609,557 |
| Jan 31, 2025 | 25.55 | 25.56 | 25.54 | 25.54 | 0.00 | 0.00% | 1,324,300 |
| Jan 30, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | -0.01 | -0.04% | 626,500 |
| Jan 29, 2025 | 25.56 | 25.56 | 25.53 | 25.55 | 0.01 | 0.04% | 1,392,047 |
| Jan 28, 2025 | 25.53 | 25.54 | 25.52 | 25.54 | 0.02 | 0.08% | 578,900 |
| Jan 27, 2025 | 25.52 | 25.52 | 25.50 | 25.52 | -0.01 | -0.04% | 680,754 |
| Jan 24, 2025 | 25.51 | 25.53 | 25.50 | 25.53 | 0.03 | 0.12% | 578,256 |
| Jan 23, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | -0.01 | -0.04% | 710,100 |
| Jan 22, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 0.00 | 0.00% | 1,197,868 |
| Jan 21, 2025 | 25.51 | 25.52 | 25.49 | 25.51 | 0.00 | 0.00% | 1,102,728 |
| Jan 17, 2025 | 25.49 | 25.51 | 25.48 | 25.51 | 0.04 | 0.16% | 762,228 |
| Jan 16, 2025 | 25.49 | 25.50 | 25.47 | 25.47 | -0.02 | -0.08% | 1,133,763 |
| Jan 15, 2025 | 25.48 | 25.49 | 25.48 | 25.49 | 0.01 | 0.04% | 1,080,676 |