(FLV)
AMEX: FLV
· Real-Time Price · USD
73.86
0.57 (0.78%)
At close: Sep 11, 2025, 10:12 AM
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 73.39 | 73.72 | 73.07 | 73.29 | 73.29 | -0.35% | 30,471 |
| Sep 9, 2025 | 73.48 | 73.62 | 73.43 | 73.55 | 73.55 | 0.05% | 3,100 |
| Sep 8, 2025 | 73.50 | 73.51 | 73.50 | 73.51 | 73.51 | -0.64% | 5,500 |
| Sep 5, 2025 | 74.35 | 74.35 | 73.76 | 73.98 | 73.98 | -0.12% | 3,900 |
| Sep 4, 2025 | 73.73 | 74.07 | 73.71 | 74.07 | 74.07 | 0.23% | 2,400 |
| Sep 3, 2025 | 73.87 | 73.90 | 73.62 | 73.90 | 73.90 | -0.26% | 4,100 |
| Sep 2, 2025 | 74.02 | 74.12 | 73.86 | 74.09 | 74.09 | -0.59% | 3,800 |
| Aug 29, 2025 | 74.29 | 74.53 | 74.29 | 74.53 | 74.53 | 0.20% | 633 |
| Aug 28, 2025 | 74.14 | 74.38 | 74.14 | 74.38 | 74.38 | -0.17% | 9,737 |
| Aug 27, 2025 | 74.64 | 74.64 | 74.26 | 74.51 | 74.51 | 0.24% | 3,400 |
| Aug 26, 2025 | 74.28 | 74.33 | 74.18 | 74.33 | 74.33 | 0.12% | 1,525 |
| Aug 25, 2025 | 74.40 | 74.40 | 74.19 | 74.24 | 74.24 | -0.80% | 5,100 |
| Aug 22, 2025 | 74.92 | 74.96 | 74.80 | 74.84 | 74.84 | 1.40% | 6,500 |
| Aug 21, 2025 | 73.47 | 73.97 | 73.47 | 73.81 | 73.81 | -0.04% | 2,222 |
| Aug 20, 2025 | 73.88 | 73.90 | 73.68 | 73.84 | 73.84 | 0.34% | 148,326 |
| Aug 19, 2025 | 73.63 | 73.88 | 73.49 | 73.59 | 73.59 | 0.46% | 2,900 |
| Aug 18, 2025 | 73.32 | 73.37 | 73.19 | 73.25 | 73.25 | -0.05% | 3,100 |
| Aug 15, 2025 | 73.45 | 73.54 | 73.29 | 73.29 | 73.29 | -0.24% | 2,300 |
| 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 |