(FLV)
AMEX: FLV
· Real-Time Price · USD
73.50
0.03 (0.03%)
At close: Aug 15, 2025, 3:59 PM
73.29
-0.28%
After-hours: Aug 15, 2025, 05:29 PM EDT
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 73.45 | 73.54 | 73.29 | 73.29 | 73.29 | -0.24% | 2,289 |
| Aug 14, 2025 | 73.89 | 73.89 | 73.30 | 73.47 | 73.47 | -0.47% | 4,223 |
| Aug 13, 2025 | 73.58 | 73.82 | 73.38 | 73.82 | 73.82 | 1.10% | 3,900 |
| Aug 12, 2025 | 72.69 | 73.02 | 72.67 | 73.02 | 73.02 | 1.16% | 28,100 |
| Aug 11, 2025 | 72.60 | 72.60 | 72.16 | 72.18 | 72.18 | -0.35% | 2,600 |
| Aug 8, 2025 | 72.18 | 72.53 | 72.18 | 72.43 | 72.43 | 0.75% | 1,938 |
| Aug 7, 2025 | 71.98 | 72.01 | 71.89 | 71.89 | 71.89 | 0.74% | 1,942 |
| Aug 6, 2025 | 71.27 | 71.52 | 71.27 | 71.36 | 71.36 | -0.17% | 2,246 |
| Aug 5, 2025 | 71.36 | 71.58 | 71.34 | 71.48 | 71.48 | -0.31% | 5,917 |
| Aug 4, 2025 | 71.38 | 71.70 | 71.38 | 71.70 | 71.70 | 1.17% | 3,037 |
| Aug 1, 2025 | 71.07 | 71.07 | 70.52 | 70.87 | 70.87 | -0.55% | 6,921 |
| Jul 31, 2025 | 71.54 | 71.95 | 71.26 | 71.26 | 71.26 | -1.25% | 7,100 |
| Jul 30, 2025 | 72.61 | 72.78 | 71.99 | 72.16 | 72.16 | -0.74% | 6,900 |
| Jul 29, 2025 | 72.93 | 72.93 | 72.65 | 72.70 | 72.70 | -0.44% | 1,300 |
| Jul 28, 2025 | 73.10 | 73.33 | 72.93 | 73.02 | 73.02 | -0.75% | 6,600 |
| Jul 25, 2025 | 73.11 | 73.60 | 73.11 | 73.57 | 73.57 | 0.42% | 10,800 |
| Jul 24, 2025 | 73.45 | 73.46 | 73.21 | 73.26 | 73.26 | -0.01% | 1,442 |
| Jul 23, 2025 | 72.95 | 73.27 | 72.93 | 73.27 | 73.27 | 0.88% | 6,700 |
| Jul 22, 2025 | 72.21 | 72.63 | 72.08 | 72.63 | 72.63 | 1.74% | 6,000 |
| Jul 21, 2025 | 71.47 | 71.86 | 71.39 | 71.39 | 71.39 | -0.08% | 9,300 |