American Century Focused Large Cap Value ETF AMEX:FLV Historical Prices

Below are the 703 trading days of historical prices for FLV.

# Exchange Symbol Date Open High Low Close
703 AMEX FLV Tue, Jan 17, 2023 60.45 60.45 60.11 60.11
702 AMEX FLV Fri, Jan 13, 2023 60.26 60.47 59.94 60.47
701 AMEX FLV Thu, Jan 12, 2023 60.35 60.53 60.15 60.33
700 AMEX FLV Wed, Jan 11, 2023 60.09 60.29 60.09 60.29
699 AMEX FLV Tue, Jan 10, 2023 59.85 60.06 59.85 60.06
698 AMEX FLV Mon, Jan 9, 2023 60.28 60.61 59.77 59.79
697 AMEX FLV Fri, Jan 6, 2023 59.77 60.23 59.77 60.23
696 AMEX FLV Thu, Jan 5, 2023 59.35 59.35 59.07 59.11
695 AMEX FLV Wed, Jan 4, 2023 59.45 59.79 59.22 59.47
694 AMEX FLV Tue, Jan 3, 2023 59.35 59.35 58.63 58.91
693 AMEX FLV Fri, Dec 30, 2022 58.92 58.92 58.42 58.80
692 AMEX FLV Thu, Dec 29, 2022 58.90 59.19 58.87 59.03
691 AMEX FLV Wed, Dec 28, 2022 59.24 59.24 58.37 58.45
690 AMEX FLV Tue, Dec 27, 2022 58.98 59.35 58.94 59.18
689 AMEX FLV Fri, Dec 23, 2022 58.79 58.86 58.61 58.86
688 AMEX FLV Thu, Dec 22, 2022 58.49 58.49 57.95 58.49
687 AMEX FLV Wed, Dec 21, 2022 58.64 58.97 58.64 58.97
686 AMEX FLV Tue, Dec 20, 2022 58.00 58.31 57.93 58.21
685 AMEX FLV Mon, Dec 19, 2022 58.41 58.41 57.68 57.87
684 AMEX FLV Fri, Dec 16, 2022 58.05 58.13 57.59 58.08
683 AMEX FLV Thu, Dec 15, 2022 60.48 60.48 58.22 58.56
682 AMEX FLV Wed, Dec 14, 2022 62.18 62.24 61.46 59.62
681 AMEX FLV Tue, Dec 13, 2022 62.64 62.64 61.85 61.85
680 AMEX FLV Mon, Dec 12, 2022 61.14 61.50 60.89 61.50
679 AMEX FLV Fri, Dec 9, 2022 61.03 61.17 60.70 60.70
678 AMEX FLV Thu, Dec 8, 2022 61.03 61.20 60.95 61.03
677 AMEX FLV Wed, Dec 7, 2022 60.84 60.97 60.74 60.80
676 AMEX FLV Tue, Dec 6, 2022 60.70 61.08 60.39 60.65
675 AMEX FLV Mon, Dec 5, 2022 61.37 61.37 60.78 60.90
674 AMEX FLV Fri, Dec 2, 2022 61.65 61.86 61.40 61.78
673 AMEX FLV Thu, Dec 1, 2022 61.96 61.98 61.73 61.87
672 AMEX FLV Wed, Nov 30, 2022 61.14 61.75 60.40 61.75
671 AMEX FLV Tue, Nov 29, 2022 60.85 60.93 60.46 60.80
670 AMEX FLV Mon, Nov 28, 2022 61.02 61.08 60.55 60.55
669 AMEX FLV Fri, Nov 25, 2022 61.48 61.53 61.45 61.45
668 AMEX FLV Wed, Nov 23, 2022 61.14 61.26 61.11 61.23
667 AMEX FLV Tue, Nov 22, 2022 60.92 61.01 60.65 61.00
666 AMEX FLV Mon, Nov 21, 2022 60.29 60.54 60.29 60.49
665 AMEX FLV Fri, Nov 18, 2022 60.18 60.24 59.87 60.15
664 AMEX FLV Thu, Nov 17, 2022 59.32 59.64 59.18 59.55
663 AMEX FLV Wed, Nov 16, 2022 60.03 60.05 59.82 59.83
662 AMEX FLV Tue, Nov 15, 2022 60.25 60.25 59.75 59.88
661 AMEX FLV Mon, Nov 14, 2022 59.45 60.14 59.45 59.45
660 AMEX FLV Fri, Nov 11, 2022 59.98 59.98 59.46 59.81
659 AMEX FLV Thu, Nov 10, 2022 59.06 59.63 58.87 59.63
658 AMEX FLV Wed, Nov 9, 2022 58.03 58.07 57.57 57.58
657 AMEX FLV Tue, Nov 8, 2022 58.20 58.64 58.09 58.32
656 AMEX FLV Mon, Nov 7, 2022 58.23 58.42 58.13 58.35
655 AMEX FLV Fri, Nov 4, 2022 57.82 58.06 57.33 58.02
654 AMEX FLV Thu, Nov 3, 2022 56.84 57.20 56.73 57.11
653 AMEX FLV Wed, Nov 2, 2022 58.10 58.41 57.41 57.41
652 AMEX FLV Tue, Nov 1, 2022 58.94 58.94 58.36 58.36
651 AMEX FLV Mon, Oct 31, 2022 58.43 58.46 58.27 58.36
650 AMEX FLV Fri, Oct 28, 2022 57.71 58.63 57.71 58.61
649 AMEX FLV Thu, Oct 27, 2022 57.71 57.71 57.23 57.23
648 AMEX FLV Wed, Oct 26, 2022 57.23 57.24 57.09 57.09
647 AMEX FLV Tue, Oct 25, 2022 56.44 56.88 56.44 56.84
646 AMEX FLV Mon, Oct 24, 2022 56.21 56.50 56.20 56.31
645 AMEX FLV Fri, Oct 21, 2022 55.19 55.63 54.97 55.63
644 AMEX FLV Thu, Oct 20, 2022 55.20 55.29 54.61 54.61
643 AMEX FLV Wed, Oct 19, 2022 55.73 55.73 55.22 55.31
642 AMEX FLV Tue, Oct 18, 2022 55.54 55.94 55.34 55.57
641 AMEX FLV Mon, Oct 17, 2022 55.15 55.15 54.96 55.00
640 AMEX FLV Fri, Oct 14, 2022 54.89 55.22 54.06 54.20
639 AMEX FLV Thu, Oct 13, 2022 52.66 55.00 52.51 54.82
638 AMEX FLV Wed, Oct 12, 2022 53.45 53.77 53.34 53.34
637 AMEX FLV Tue, Oct 11, 2022 53.65 53.69 53.62 53.69
636 AMEX FLV Mon, Oct 10, 2022 53.90 53.90 53.53 53.73
635 AMEX FLV Fri, Oct 7, 2022 54.32 54.32 53.78 53.78
634 AMEX FLV Thu, Oct 6, 2022 55.13 55.13 54.80 54.80
633 AMEX FLV Wed, Oct 5, 2022 55.41 55.87 55.13 55.59
632 AMEX FLV Tue, Oct 4, 2022 55.08 55.66 55.08 55.66
631 AMEX FLV Mon, Oct 3, 2022 53.43 54.38 53.43 54.17
630 AMEX FLV Fri, Sep 30, 2022 53.35 53.96 52.95 52.95
629 AMEX FLV Thu, Sep 29, 2022 53.47 53.71 53.45 53.64
628 AMEX FLV Wed, Sep 28, 2022 53.81 54.37 53.81 54.27
627 AMEX FLV Tue, Sep 27, 2022 53.82 53.99 52.98 53.25
626 AMEX FLV Mon, Sep 26, 2022 53.92 54.05 53.52 53.53
625 AMEX FLV Fri, Sep 23, 2022 54.15 54.23 53.49 54.06
624 AMEX FLV Thu, Sep 22, 2022 55.52 55.52 54.92 55.15
623 AMEX FLV Wed, Sep 21, 2022 56.48 56.63 55.34 55.34
622 AMEX FLV Tue, Sep 20, 2022 56.40 56.40 55.72 56.07
621 AMEX FLV Mon, Sep 19, 2022 56.87 57.06 56.66 56.73
620 AMEX FLV Fri, Sep 16, 2022 56.78 56.78 56.56 56.78
619 AMEX FLV Thu, Sep 15, 2022 57.42 57.53 57.03 57.15
618 AMEX FLV Wed, Sep 14, 2022 57.31 57.53 57.26 57.36
617 AMEX FLV Tue, Sep 13, 2022 58.25 58.25 57.30 57.30
616 AMEX FLV Mon, Sep 12, 2022 58.74 59.14 58.74 58.97
615 AMEX FLV Fri, Sep 9, 2022 58.31 58.44 58.22 58.44
614 AMEX FLV Thu, Sep 8, 2022 57.22 57.79 57.22 57.77
613 AMEX FLV Wed, Sep 7, 2022 56.64 57.44 56.61 57.41
612 AMEX FLV Tue, Sep 6, 2022 57.15 57.15 56.52 56.52
611 AMEX FLV Fri, Sep 2, 2022 57.49 57.79 56.64 56.64
610 AMEX FLV Thu, Sep 1, 2022 56.67 57.06 56.52 57.06
609 AMEX FLV Wed, Aug 31, 2022 57.49 57.49 57.04 57.06
608 AMEX FLV Tue, Aug 30, 2022 57.79 57.79 57.38 57.38
607 AMEX FLV Mon, Aug 29, 2022 57.93 58.38 57.93 58.13
606 AMEX FLV Fri, Aug 26, 2022 58.89 58.89 58.23 58.23
605 AMEX FLV Thu, Aug 25, 2022 59.32 59.63 59.26 59.63
604 AMEX FLV Wed, Aug 24, 2022 59.00 59.13 58.84 59.09
603 AMEX FLV Tue, Aug 23, 2022 59.31 59.31 58.94 59.04
602 AMEX FLV Mon, Aug 22, 2022 59.56 59.56 59.17 59.22
601 AMEX FLV Fri, Aug 19, 2022 60.24 60.24 60.04 60.14
600 AMEX FLV Thu, Aug 18, 2022 60.42 60.61 60.32 60.50
599 AMEX FLV Wed, Aug 17, 2022 60.39 60.51 60.23 60.31
598 AMEX FLV Tue, Aug 16, 2022 60.44 60.65 60.44 60.57
597 AMEX FLV Mon, Aug 15, 2022 60.05 60.35 60.05 60.29
596 AMEX FLV Fri, Aug 12, 2022 59.91 60.23 59.91 60.23
595 AMEX FLV Thu, Aug 11, 2022 59.79 59.83 59.49 59.49
594 AMEX FLV Wed, Aug 10, 2022 59.31 59.35 59.27 59.34
593 AMEX FLV Tue, Aug 9, 2022 58.77 58.78 58.53 58.60
592 AMEX FLV Mon, Aug 8, 2022 58.97 58.97 58.60 58.61
591 AMEX FLV Fri, Aug 5, 2022 58.35 58.50 58.21 58.50
590 AMEX FLV Thu, Aug 4, 2022 58.51 58.51 58.28 58.28
589 AMEX FLV Wed, Aug 3, 2022 58.75 58.82 58.75 58.82
588 AMEX FLV Tue, Aug 2, 2022 58.57 58.69 58.31 58.31
587 AMEX FLV Mon, Aug 1, 2022 58.51 58.79 58.51 58.69
586 AMEX FLV Fri, Jul 29, 2022 58.67 58.95 58.62 58.86
585 AMEX FLV Thu, Jul 28, 2022 58.24 58.47 58.15 58.36
584 AMEX FLV Wed, Jul 27, 2022 57.29 57.97 57.29 57.97
583 AMEX FLV Tue, Jul 26, 2022 57.11 57.41 57.11 57.35
582 AMEX FLV Mon, Jul 25, 2022 57.35 57.49 57.24 57.42
581 AMEX FLV Fri, Jul 22, 2022 57.31 57.34 56.87 56.95
580 AMEX FLV Thu, Jul 21, 2022 56.97 57.22 56.83 57.22
579 AMEX FLV Wed, Jul 20, 2022 57.10 57.29 56.83 57.08
578 AMEX FLV Tue, Jul 19, 2022 56.97 57.32 56.97 57.32
577 AMEX FLV Mon, Jul 18, 2022 57.22 57.22 56.06 56.18
576 AMEX FLV Fri, Jul 15, 2022 56.52 56.64 56.49 56.61
575 AMEX FLV Thu, Jul 14, 2022 55.11 55.72 55.11 55.72
574 AMEX FLV Wed, Jul 13, 2022 55.88 56.54 55.88 56.44
573 AMEX FLV Tue, Jul 12, 2022 57.08 57.19 56.61 56.61
572 AMEX FLV Mon, Jul 11, 2022 56.83 57.08 56.83 56.92
571 AMEX FLV Fri, Jul 8, 2022 57.25 57.48 57.21 57.23
570 AMEX FLV Thu, Jul 7, 2022 57.33 57.33 57.14 57.24
569 AMEX FLV Wed, Jul 6, 2022 56.84 57.19 56.53 56.90
568 AMEX FLV Tue, Jul 5, 2022 57.22 57.22 55.91 56.84
567 AMEX FLV Fri, Jul 1, 2022 56.96 57.53 56.74 57.53
566 AMEX FLV Thu, Jun 30, 2022 56.25 56.91 56.25 56.71
565 AMEX FLV Wed, Jun 29, 2022 57.37 57.37 56.92 56.93
564 AMEX FLV Tue, Jun 28, 2022 57.99 57.99 56.92 56.92
563 AMEX FLV Mon, Jun 27, 2022 57.43 57.73 57.30 57.44
562 AMEX FLV Fri, Jun 24, 2022 56.80 57.34 56.80 57.33
561 AMEX FLV Thu, Jun 23, 2022 55.99 56.01 55.45 55.92
560 AMEX FLV Wed, Jun 22, 2022 55.34 56.04 55.26 55.77
559 AMEX FLV Tue, Jun 21, 2022 55.54 55.91 55.40 55.89
558 AMEX FLV Fri, Jun 17, 2022 55.38 55.38 54.72 54.46
557 AMEX FLV Thu, Jun 16, 2022 54.92 55.18 54.85 54.95
556 AMEX FLV Wed, Jun 15, 2022 56.50 56.53 55.69 56.17
555 AMEX FLV Tue, Jun 14, 2022 56.46 56.46 55.42 55.79
554 AMEX FLV Mon, Jun 13, 2022 56.87 56.99 56.16 56.36
553 AMEX FLV Fri, Jun 10, 2022 58.44 58.44 58.00 58.03
552 AMEX FLV Thu, Jun 9, 2022 59.72 59.81 59.01 59.01
551 AMEX FLV Wed, Jun 8, 2022 60.77 60.77 60.08 60.16
550 AMEX FLV Tue, Jun 7, 2022 60.01 60.82 60.01 60.82
549 AMEX FLV Mon, Jun 6, 2022 60.62 60.63 60.20 60.29
548 AMEX FLV Fri, Jun 3, 2022 60.31 60.31 60.08 60.08
547 AMEX FLV Thu, Jun 2, 2022 60.01 60.56 60.01 60.56
546 AMEX FLV Wed, Jun 1, 2022 60.47 60.47 59.71 60.09
545 AMEX FLV Tue, May 31, 2022 60.20 61.00 60.20 60.70
544 AMEX FLV Fri, May 27, 2022 60.34 60.70 60.23 60.70
543 AMEX FLV Thu, May 26, 2022 60.00 60.17 60.00 60.01
542 AMEX FLV Wed, May 25, 2022 59.52 59.53 59.13 59.50
541 AMEX FLV Tue, May 24, 2022 58.99 59.53 58.42 59.34
540 AMEX FLV Mon, May 23, 2022 58.73 59.17 58.73 58.99
539 AMEX FLV Fri, May 20, 2022 57.89 57.98 57.24 57.98
538 AMEX FLV Thu, May 19, 2022 57.85 57.90 57.50 57.85
537 AMEX FLV Wed, May 18, 2022 59.02 59.02 58.24 58.24
536 AMEX FLV Tue, May 17, 2022 59.63 59.97 59.63 59.89
535 AMEX FLV Mon, May 16, 2022 58.99 59.50 58.99 59.08
534 AMEX FLV Fri, May 13, 2022 58.84 58.92 58.71 58.89
533 AMEX FLV Thu, May 12, 2022 57.99 58.23 57.54 58.11
532 AMEX FLV Wed, May 11, 2022 58.69 58.69 58.19 58.19
531 AMEX FLV Tue, May 10, 2022 59.25 59.29 58.51 58.51
530 AMEX FLV Mon, May 9, 2022 59.00 59.02 58.43 58.53
529 AMEX FLV Fri, May 6, 2022 59.08 59.80 59.08 59.67
528 AMEX FLV Thu, May 5, 2022 60.27 60.27 59.18 59.50
527 AMEX FLV Wed, May 4, 2022 59.49 60.75 59.49 60.75
526 AMEX FLV Tue, May 3, 2022 59.70 59.70 59.27 59.30
525 AMEX FLV Mon, May 2, 2022 59.49 59.49 58.14 58.84
524 AMEX FLV Fri, Apr 29, 2022 60.23 60.39 59.04 59.04
523 AMEX FLV Thu, Apr 28, 2022 60.45 60.64 59.88 60.64
522 AMEX FLV Wed, Apr 27, 2022 60.04 60.40 59.87 59.87
521 AMEX FLV Tue, Apr 26, 2022 61.10 61.10 60.13 60.13
520 AMEX FLV Mon, Apr 25, 2022 60.31 61.20 60.03 61.11
519 AMEX FLV Fri, Apr 22, 2022 61.81 61.81 61.15 61.15
518 AMEX FLV Thu, Apr 21, 2022 63.49 63.49 62.62 62.62
517 AMEX FLV Wed, Apr 20, 2022 62.67 63.23 62.67 63.04
516 AMEX FLV Tue, Apr 19, 2022 62.22 62.34 62.17 62.28
515 AMEX FLV Mon, Apr 18, 2022 61.44 61.53 61.44 61.53
514 AMEX FLV Thu, Apr 14, 2022 61.99 62.06 61.80 61.80
513 AMEX FLV Wed, Apr 13, 2022 61.93 62.09 61.70 62.09
512 AMEX FLV Tue, Apr 12, 2022 62.32 62.32 61.71 61.71
511 AMEX FLV Mon, Apr 11, 2022 62.55 62.55 62.02 62.02
510 AMEX FLV Fri, Apr 8, 2022 62.27 62.66 62.23 62.41
509 AMEX FLV Thu, Apr 7, 2022 62.26 62.35 62.20 62.20
508 AMEX FLV Wed, Apr 6, 2022 61.66 62.05 61.66 62.00
507 AMEX FLV Tue, Apr 5, 2022 61.99 62.14 61.65 61.65
506 AMEX FLV Mon, Apr 4, 2022 61.67 61.84 61.67 61.77
505 AMEX FLV Fri, Apr 1, 2022 62.09 62.12 61.61 62.12
504 AMEX FLV Thu, Mar 31, 2022 62.37 62.37 61.72 61.72
503 AMEX FLV Wed, Mar 30, 2022 62.42 62.44 62.29 62.34
502 AMEX FLV Tue, Mar 29, 2022 62.21 62.34 61.94 62.34
501 AMEX FLV Mon, Mar 28, 2022 61.65 61.81 61.53 61.81
500 AMEX FLV Fri, Mar 25, 2022 61.49 61.77 61.49 61.77
499 AMEX FLV Thu, Mar 24, 2022 61.05 61.10 60.95 61.09
498 AMEX FLV Wed, Mar 23, 2022 60.93 60.95 60.66 60.66
497 AMEX FLV Tue, Mar 22, 2022 61.47 61.47 61.38 61.43
496 AMEX FLV Mon, Mar 21, 2022 61.23 61.25 61.05 60.92
495 AMEX FLV Fri, Mar 18, 2022 60.79 61.05 60.57 60.97
494 AMEX FLV Thu, Mar 17, 2022 60.48 60.97 60.48 60.95
493 AMEX FLV Wed, Mar 16, 2022 60.37 60.37 59.84 60.32
492 AMEX FLV Tue, Mar 15, 2022 59.55 59.85 59.48 59.83
491 AMEX FLV Mon, Mar 14, 2022 59.88 59.88 59.20 59.26
490 AMEX FLV Fri, Mar 11, 2022 59.87 59.87 59.12 59.12
489 AMEX FLV Thu, Mar 10, 2022 59.34 59.46 59.09 59.40
488 AMEX FLV Wed, Mar 9, 2022 60.01 60.01 59.55 59.57
487 AMEX FLV Tue, Mar 8, 2022 59.59 59.69 58.77 58.77
486 AMEX FLV Mon, Mar 7, 2022 59.87 59.87 59.44 59.44
485 AMEX FLV Fri, Mar 4, 2022 59.81 60.26 59.78 60.26
484 AMEX FLV Thu, Mar 3, 2022 60.30 60.73 59.99 60.47
483 AMEX FLV Wed, Mar 2, 2022 60.40 60.62 60.36 60.37
482 AMEX FLV Tue, Mar 1, 2022 60.17 60.17 59.18 59.34
481 AMEX FLV Mon, Feb 28, 2022 60.04 60.28 59.85 60.28
480 AMEX FLV Fri, Feb 25, 2022 59.78 60.71 59.65 60.71
479 AMEX FLV Thu, Feb 24, 2022 57.98 59.02 57.91 59.02
478 AMEX FLV Wed, Feb 23, 2022 60.37 60.37 59.47 59.47
477 AMEX FLV Tue, Feb 22, 2022 59.89 60.41 59.82 60.06
476 AMEX FLV Fri, Feb 18, 2022 60.29 60.50 60.11 60.21
475 AMEX FLV Thu, Feb 17, 2022 60.21 60.60 60.21 60.25
474 AMEX FLV Wed, Feb 16, 2022 60.79 60.97 60.57 60.92
473 AMEX FLV Tue, Feb 15, 2022 60.65 60.98 60.65 60.73
472 AMEX FLV Mon, Feb 14, 2022 60.56 60.56 60.00 60.26
471 AMEX FLV Fri, Feb 11, 2022 61.47 61.55 60.70 60.76
470 AMEX FLV Thu, Feb 10, 2022 61.77 61.89 61.16 61.16
469 AMEX FLV Wed, Feb 9, 2022 61.89 62.03 61.89 61.95
468 AMEX FLV Tue, Feb 8, 2022 61.02 61.62 61.02 61.62
467 AMEX FLV Mon, Feb 7, 2022 61.02 61.28 60.87 60.92
466 AMEX FLV Fri, Feb 4, 2022 60.85 61.35 60.62 61.00
465 AMEX FLV Thu, Feb 3, 2022 61.26 61.27 60.95 60.97
464 AMEX FLV Wed, Feb 2, 2022 60.99 61.36 60.97 61.33
463 AMEX FLV Tue, Feb 1, 2022 60.68 60.87 60.29 60.84
462 AMEX FLV Mon, Jan 31, 2022 59.89 60.63 59.89 60.63
461 AMEX FLV Fri, Jan 28, 2022 59.57 60.18 59.27 60.18
460 AMEX FLV Thu, Jan 27, 2022 60.42 60.86 59.62 59.79
459 AMEX FLV Wed, Jan 26, 2022 60.61 60.70 59.56 59.88
458 AMEX FLV Tue, Jan 25, 2022 59.96 60.56 59.16 60.21
457 AMEX FLV Mon, Jan 24, 2022 59.39 60.28 58.88 60.28
456 AMEX FLV Fri, Jan 21, 2022 60.36 60.92 60.03 60.13
455 AMEX FLV Thu, Jan 20, 2022 61.13 61.65 60.69 60.69
454 AMEX FLV Wed, Jan 19, 2022 61.88 61.88 61.16 61.16
453 AMEX FLV Tue, Jan 18, 2022 61.36 61.85 61.22 61.38
452 AMEX FLV Fri, Jan 14, 2022 61.74 62.39 61.74 62.39
451 AMEX FLV Thu, Jan 13, 2022 62.53 62.75 62.45 62.45
450 AMEX FLV Wed, Jan 12, 2022 62.78 62.78 62.28 62.48
449 AMEX FLV Tue, Jan 11, 2022 61.99 62.39 61.80 62.39
448 AMEX FLV Mon, Jan 10, 2022 62.25 62.25 61.71 62.18
447 AMEX FLV Fri, Jan 7, 2022 61.86 62.34 61.86 62.21
446 AMEX FLV Thu, Jan 6, 2022 61.76 61.93 61.61 61.77
445 AMEX FLV Wed, Jan 5, 2022 62.31 62.43 61.67 61.67
444 AMEX FLV Tue, Jan 4, 2022 61.69 62.09 61.68 61.96
443 AMEX FLV Mon, Jan 3, 2022 61.23 61.38 61.12 61.32
442 AMEX FLV Fri, Dec 31, 2021 61.16 61.37 61.16 61.19
441 AMEX FLV Thu, Dec 30, 2021 61.51 61.54 61.23 61.23
440 AMEX FLV Wed, Dec 29, 2021 61.40 61.51 61.27 61.38
439 AMEX FLV Tue, Dec 28, 2021 61.22 61.24 61.14 61.20
438 AMEX FLV Mon, Dec 27, 2021 60.56 60.97 60.56 60.97
437 AMEX FLV Thu, Dec 23, 2021 60.44 60.51 60.42 60.42
436 AMEX FLV Wed, Dec 22, 2021 59.29 60.10 59.29 60.04
435 AMEX FLV Tue, Dec 21, 2021 59.78 59.86 59.56 59.79
434 AMEX FLV Mon, Dec 20, 2021 59.48 59.48 58.83 59.15
433 AMEX FLV Fri, Dec 17, 2021 60.10 60.25 59.78 59.78
432 AMEX FLV Thu, Dec 16, 2021 60.45 60.61 60.31 60.50
431 AMEX FLV Wed, Dec 15, 2021 61.06 61.51 61.01 59.87
430 AMEX FLV Tue, Dec 14, 2021 61.14 61.40 61.05 61.11
429 AMEX FLV Mon, Dec 13, 2021 60.88 61.33 60.88 61.19
428 AMEX FLV Fri, Dec 10, 2021 61.14 61.18 60.98 61.13
427 AMEX FLV Thu, Dec 9, 2021 60.54 60.79 60.52 60.74
426 AMEX FLV Wed, Dec 8, 2021 60.93 60.94 60.68 60.87
425 AMEX FLV Tue, Dec 7, 2021 60.92 61.97 60.64 60.80
424 AMEX FLV Mon, Dec 6, 2021 60.16 60.62 60.10 60.32
423 AMEX FLV Fri, Dec 3, 2021 59.25 59.36 58.99 59.36
422 AMEX FLV Thu, Dec 2, 2021 58.25 59.67 58.25 59.34
421 AMEX FLV Wed, Dec 1, 2021 59.35 59.58 58.38 58.38
420 AMEX FLV Tue, Nov 30, 2021 59.55 59.57 58.55 58.55
419 AMEX FLV Mon, Nov 29, 2021 60.23 60.30 59.79 60.14
418 AMEX FLV Fri, Nov 26, 2021 59.89 60.03 59.83 59.85
417 AMEX FLV Wed, Nov 24, 2021 61.17 61.21 61.08 61.16
416 AMEX FLV Tue, Nov 23, 2021 61.08 61.27 61.02 61.27
415 AMEX FLV Mon, Nov 22, 2021 61.02 61.27 60.95 60.95
414 AMEX FLV Fri, Nov 19, 2021 61.06 61.06 60.52 60.52
413 AMEX FLV Thu, Nov 18, 2021 60.75 60.98 60.75 60.93
412 AMEX FLV Wed, Nov 17, 2021 61.11 61.31 61.11 61.31
411 AMEX FLV Tue, Nov 16, 2021 61.69 61.78 61.53 61.53
410 AMEX FLV Mon, Nov 15, 2021 61.62 61.62 61.49 61.57
409 AMEX FLV Fri, Nov 12, 2021 61.61 61.71 61.54 61.67
408 AMEX FLV Thu, Nov 11, 2021 61.57 61.58 61.44 61.55
407 AMEX FLV Wed, Nov 10, 2021 61.50 61.89 61.50 61.75
406 AMEX FLV Tue, Nov 9, 2021 61.69 61.73 61.52 61.69
405 AMEX FLV Mon, Nov 8, 2021 61.91 61.91 61.64 61.73
404 AMEX FLV Fri, Nov 5, 2021 61.71 61.74 61.64 61.70
403 AMEX FLV Thu, Nov 4, 2021 61.93 61.94 61.37 61.60
402 AMEX FLV Wed, Nov 3, 2021 61.71 62.06 61.70 61.96
401 AMEX FLV Tue, Nov 2, 2021 61.64 62.03 61.64 61.98
400 AMEX FLV Mon, Nov 1, 2021 61.47 61.63 61.42 61.59
399 AMEX FLV Fri, Oct 29, 2021 61.53 61.53 61.30 61.41
398 AMEX FLV Thu, Oct 28, 2021 61.32 61.49 61.27 61.48
397 AMEX FLV Wed, Oct 27, 2021 61.40 61.41 61.10 61.10
396 AMEX FLV Tue, Oct 26, 2021 61.81 61.93 61.74 61.80
395 AMEX FLV Mon, Oct 25, 2021 61.56 61.91 61.56 61.73
394 AMEX FLV Fri, Oct 22, 2021 61.38 61.89 61.38 61.89
393 AMEX FLV Thu, Oct 21, 2021 61.51 61.64 61.51 61.64
392 AMEX FLV Wed, Oct 20, 2021 61.70 61.87 61.70 61.77
391 AMEX FLV Tue, Oct 19, 2021 60.79 61.14 60.75 61.14
390 AMEX FLV Mon, Oct 18, 2021 60.91 60.91 60.52 60.58
389 AMEX FLV Fri, Oct 15, 2021 61.04 61.13 60.96 60.97
388 AMEX FLV Thu, Oct 14, 2021 60.28 60.71 60.28 60.68
387 AMEX FLV Wed, Oct 13, 2021 59.88 59.93 59.49 59.88
386 AMEX FLV Tue, Oct 12, 2021 59.92 59.92 59.60 59.72
385 AMEX FLV Mon, Oct 11, 2021 60.65 60.68 60.06 60.06
384 AMEX FLV Fri, Oct 8, 2021 60.49 60.59 60.32 60.44
383 AMEX FLV Thu, Oct 7, 2021 60.66 60.72 60.36 60.40
382 AMEX FLV Wed, Oct 6, 2021 59.38 60.09 59.22 60.08
381 AMEX FLV Tue, Oct 5, 2021 59.68 60.27 59.68 60.00
380 AMEX FLV Mon, Oct 4, 2021 59.63 59.67 59.30 59.45
379 AMEX FLV Fri, Oct 1, 2021 59.33 60.00 59.07 59.75
378 AMEX FLV Thu, Sep 30, 2021 60.17 60.18 59.19 59.19
377 AMEX FLV Wed, Sep 29, 2021 59.82 60.22 59.82 59.91
376 AMEX FLV Tue, Sep 28, 2021 60.28 60.28 59.61 59.71
375 AMEX FLV Mon, Sep 27, 2021 59.94 60.65 59.94 60.34
374 AMEX FLV Fri, Sep 24, 2021 60.43 60.44 60.15 60.21
373 AMEX FLV Thu, Sep 23, 2021 60.01 60.44 60.01 60.19
372 AMEX FLV Wed, Sep 22, 2021 59.83 59.83 59.53 59.53
371 AMEX FLV Tue, Sep 21, 2021 59.34 59.49 59.15 59.15
370 AMEX FLV Mon, Sep 20, 2021 59.63 59.68 58.98 59.29
369 AMEX FLV Fri, Sep 17, 2021 60.28 60.39 60.16 60.25
368 AMEX FLV Thu, Sep 16, 2021 60.86 60.88 60.51 60.66
367 AMEX FLV Wed, Sep 15, 2021 60.66 61.02 60.66 60.90
366 AMEX FLV Tue, Sep 14, 2021 61.45 61.45 60.53 60.58
365 AMEX FLV Mon, Sep 13, 2021 60.81 61.22 60.81 60.97
364 AMEX FLV Fri, Sep 10, 2021 61.16 61.17 60.76 60.76
363 AMEX FLV Thu, Sep 9, 2021 61.77 61.77 61.25 61.25
362 AMEX FLV Wed, Sep 8, 2021 61.65 61.74 61.61 61.65
361 AMEX FLV Tue, Sep 7, 2021 61.70 61.86 61.60 61.60
360 AMEX FLV Fri, Sep 3, 2021 62.04 62.43 62.04 62.27
359 AMEX FLV Thu, Sep 2, 2021 62.32 62.41 62.31 62.40
358 AMEX FLV Wed, Sep 1, 2021 62.16 62.30 62.10 62.17
357 AMEX FLV Tue, Aug 31, 2021 62.27 62.27 62.10 62.22
356 AMEX FLV Mon, Aug 30, 2021 62.42 62.42 62.22 62.22
355 AMEX FLV Fri, Aug 27, 2021 62.39 62.43 62.31 62.37
354 AMEX FLV Thu, Aug 26, 2021 62.20 62.21 62.02 62.02
353 AMEX FLV Wed, Aug 25, 2021 62.04 62.52 62.04 62.34
352 AMEX FLV Tue, Aug 24, 2021 62.17 62.25 62.17 62.17
351 AMEX FLV Mon, Aug 23, 2021 62.19 62.31 62.12 62.12
350 AMEX FLV Fri, Aug 20, 2021 61.52 62.04 61.40 62.00
349 AMEX FLV Thu, Aug 19, 2021 61.62 61.65 61.62 61.65
348 AMEX FLV Wed, Aug 18, 2021 62.14 62.27 61.71 61.71
347 AMEX FLV Tue, Aug 17, 2021 62.16 62.41 62.02 62.41
346 AMEX FLV Mon, Aug 16, 2021 62.07 62.47 62.07 62.47
345 AMEX FLV Fri, Aug 13, 2021 62.27 62.31 62.21 62.21
344 AMEX FLV Thu, Aug 12, 2021 62.15 62.23 62.12 62.19
343 AMEX FLV Wed, Aug 11, 2021 62.03 62.09 61.96 62.07
342 AMEX FLV Tue, Aug 10, 2021 61.52 61.72 61.46 61.64
341 AMEX FLV Mon, Aug 9, 2021 61.43 61.55 61.42 61.43
340 AMEX FLV Fri, Aug 6, 2021 61.55 61.55 61.55 61.55
339 AMEX FLV Thu, Aug 5, 2021 61.20 61.28 61.19 61.28
338 AMEX FLV Wed, Aug 4, 2021 61.31 61.31 61.15 61.15
337 AMEX FLV Tue, Aug 3, 2021 61.50 61.72 61.49 61.72
336 AMEX FLV Mon, Aug 2, 2021 61.57 61.59 61.22 61.22
335 AMEX FLV Fri, Jul 30, 2021 61.28 61.38 61.28 61.28
334 AMEX FLV Thu, Jul 29, 2021 61.00 61.50 61.00 61.45
333 AMEX FLV Wed, Jul 28, 2021 60.96 61.08 60.88 60.99
332 AMEX FLV Tue, Jul 27, 2021 61.09 61.14 61.08 61.14
331 AMEX FLV Mon, Jul 26, 2021 60.81 60.86 60.62 60.78
330 AMEX FLV Fri, Jul 23, 2021 60.61 60.80 60.59 60.74
329 AMEX FLV Thu, Jul 22, 2021 60.33 60.44 60.27 60.31
328 AMEX FLV Wed, Jul 21, 2021 60.73 60.86 60.67 60.67
327 AMEX FLV Tue, Jul 20, 2021 59.11 60.43 59.11 60.24
326 AMEX FLV Mon, Jul 19, 2021 60.00 60.00 59.16 59.37
325 AMEX FLV Fri, Jul 16, 2021 60.79 60.81 60.51 60.51
324 AMEX FLV Thu, Jul 15, 2021 60.45 60.76 60.45 60.69
323 AMEX FLV Wed, Jul 14, 2021 60.86 60.86 60.61 60.76
322 AMEX FLV Tue, Jul 13, 2021 60.79 60.88 60.69 60.69
321 AMEX FLV Mon, Jul 12, 2021 60.99 61.16 60.74 61.02
320 AMEX FLV Fri, Jul 9, 2021 60.74 60.96 60.72 60.87
319 AMEX FLV Thu, Jul 8, 2021 60.10 60.33 59.99 60.13
318 AMEX FLV Wed, Jul 7, 2021 60.43 60.70 60.33 60.67
317 AMEX FLV Tue, Jul 6, 2021 60.03 60.34 60.00 60.34
316 AMEX FLV Fri, Jul 2, 2021 60.64 60.74 60.64 60.73
315 AMEX FLV Thu, Jul 1, 2021 60.19 60.50 60.19 60.44
314 AMEX FLV Wed, Jun 30, 2021 59.88 60.08 59.81 60.08
313 AMEX FLV Tue, Jun 29, 2021 60.32 60.32 59.88 59.90
312 AMEX FLV Mon, Jun 28, 2021 60.07 60.10 59.99 60.02
311 AMEX FLV Fri, Jun 25, 2021 60.08 60.37 60.03 60.37
310 AMEX FLV Thu, Jun 24, 2021 59.60 60.01 59.60 59.93
309 AMEX FLV Wed, Jun 23, 2021 59.93 59.93 59.67 59.67
308 AMEX FLV Tue, Jun 22, 2021 59.65 60.06 59.65 59.95
307 AMEX FLV Mon, Jun 21, 2021 59.18 60.22 59.18 59.90
306 AMEX FLV Fri, Jun 18, 2021 59.57 59.57 59.30 59.30
305 AMEX FLV Thu, Jun 17, 2021 60.73 60.73 60.30 60.39
304 AMEX FLV Wed, Jun 16, 2021 61.39 61.39 61.09 61.09
303 AMEX FLV Tue, Jun 15, 2021 61.39 61.49 61.30 61.49
302 AMEX FLV Mon, Jun 14, 2021 61.27 61.32 61.08 61.28
301 AMEX FLV Fri, Jun 11, 2021 61.46 61.52 61.36 61.52
300 AMEX FLV Thu, Jun 10, 2021 61.78 61.80 61.47 61.47
299 AMEX FLV Wed, Jun 9, 2021 61.42 61.53 61.40 61.40
298 AMEX FLV Tue, Jun 8, 2021 61.40 61.53 61.39 61.49
297 AMEX FLV Mon, Jun 7, 2021 62.19 62.19 61.57 61.63
296 AMEX FLV Fri, Jun 4, 2021 61.83 61.95 61.82 61.92
295 AMEX FLV Thu, Jun 3, 2021 61.30 61.77 61.30 61.67
294 AMEX FLV Wed, Jun 2, 2021 61.69 61.69 61.46 61.50
293 AMEX FLV Tue, Jun 1, 2021 61.51 61.51 61.32 61.36
292 AMEX FLV Fri, May 28, 2021 61.29 61.40 61.29 61.34
291 AMEX FLV Thu, May 27, 2021 61.34 61.37 61.08 61.18
290 AMEX FLV Wed, May 26, 2021 61.06 61.13 61.03 61.04
289 AMEX FLV Tue, May 25, 2021 61.22 61.34 61.06 61.06
288 AMEX FLV Mon, May 24, 2021 61.40 61.53 61.24 61.28
287 AMEX FLV Fri, May 21, 2021 61.32 61.34 60.91 61.13
286 AMEX FLV Thu, May 20, 2021 60.63 61.11 60.63 60.96
285 AMEX FLV Wed, May 19, 2021 60.15 60.65 60.07 60.65
284 AMEX FLV Tue, May 18, 2021 61.22 61.33 61.02 61.02
283 AMEX FLV Mon, May 17, 2021 61.41 61.50 61.26 61.38
282 AMEX FLV Fri, May 14, 2021 61.52 61.61 61.32 61.50
281 AMEX FLV Thu, May 13, 2021 59.50 61.11 59.50 60.94
280 AMEX FLV Wed, May 12, 2021 60.76 60.77 60.13 60.13
279 AMEX FLV Tue, May 11, 2021 61.36 61.36 60.70 60.76
278 AMEX FLV Mon, May 10, 2021 61.86 62.11 61.60 61.60
277 AMEX FLV Fri, May 7, 2021 61.31 61.44 61.23 61.44
276 AMEX FLV Thu, May 6, 2021 60.71 61.19 60.70 61.19
275 AMEX FLV Wed, May 5, 2021 60.43 60.71 60.31 60.63
274 AMEX FLV Tue, May 4, 2021 60.07 60.27 60.07 60.27
273 AMEX FLV Mon, May 3, 2021 60.17 60.40 60.16 60.22
272 AMEX FLV Fri, Apr 30, 2021 59.93 59.94 59.76 59.77
271 AMEX FLV Thu, Apr 29, 2021 59.89 60.17 59.89 60.12
270 AMEX FLV Wed, Apr 28, 2021 59.67 59.67 59.58 59.59
269 AMEX FLV Tue, Apr 27, 2021 59.42 59.52 59.40 59.50
268 AMEX FLV Mon, Apr 26, 2021 59.83 59.83 59.35 59.35
267 AMEX FLV Fri, Apr 23, 2021 59.53 59.66 59.50 59.50
266 AMEX FLV Thu, Apr 22, 2021 59.49 59.67 59.29 59.29
265 AMEX FLV Wed, Apr 21, 2021 59.59 59.80 59.53 59.76
264 AMEX FLV Tue, Apr 20, 2021 59.32 59.37 59.32 59.35
263 AMEX FLV Mon, Apr 19, 2021 59.49 59.56 59.43 59.54
262 AMEX FLV Fri, Apr 16, 2021 59.70 59.70 59.37 59.57
261 AMEX FLV Thu, Apr 15, 2021 59.07 59.33 59.07 59.26
260 AMEX FLV Wed, Apr 14, 2021 58.80 59.05 58.80 58.94
259 AMEX FLV Tue, Apr 13, 2021 58.91 58.91 58.60 58.84
258 AMEX FLV Mon, Apr 12, 2021 58.98 59.00 58.85 58.95
257 AMEX FLV Fri, Apr 9, 2021 58.80 58.89 58.63 58.89
256 AMEX FLV Thu, Apr 8, 2021 58.60 58.68 58.52 58.65
255 AMEX FLV Wed, Apr 7, 2021 58.55 58.61 58.50 58.58
254 AMEX FLV Tue, Apr 6, 2021 58.66 58.81 58.64 58.66
253 AMEX FLV Mon, Apr 5, 2021 58.51 58.87 58.50 58.74
252 AMEX FLV Thu, Apr 1, 2021 57.87 58.10 57.84 58.09
251 AMEX FLV Wed, Mar 31, 2021 58.40 58.40 57.95 57.95
250 AMEX FLV Tue, Mar 30, 2021 58.40 58.40 58.08 58.22
249 AMEX FLV Mon, Mar 29, 2021 58.07 58.51 57.97 58.38
248 AMEX FLV Fri, Mar 26, 2021 57.64 58.18 57.64 58.18
247 AMEX FLV Thu, Mar 25, 2021 56.56 57.31 56.55 57.30
246 AMEX FLV Wed, Mar 24, 2021 56.92 57.01 56.65 56.65
245 AMEX FLV Tue, Mar 23, 2021 56.64 57.09 56.49 56.49
244 AMEX FLV Mon, Mar 22, 2021 57.01 57.23 57.01 56.94
243 AMEX FLV Fri, Mar 19, 2021 57.66 57.66 57.04 57.20
242 AMEX FLV Thu, Mar 18, 2021 57.87 58.04 57.37 57.42
241 AMEX FLV Wed, Mar 17, 2021 57.66 57.68 57.42 57.61
240 AMEX FLV Tue, Mar 16, 2021 57.51 57.59 57.46 57.59
239 AMEX FLV Mon, Mar 15, 2021 57.85 57.85 57.42 57.78
238 AMEX FLV Fri, Mar 12, 2021 57.51 57.59 57.45 57.58
237 AMEX FLV Thu, Mar 11, 2021 57.13 57.50 57.12 57.23
236 AMEX FLV Wed, Mar 10, 2021 57.04 57.51 57.01 57.35
235 AMEX FLV Tue, Mar 9, 2021 56.89 57.21 56.70 56.70
234 AMEX FLV Mon, Mar 8, 2021 56.84 57.40 56.78 56.89
233 AMEX FLV Fri, Mar 5, 2021 55.71 56.50 55.58 56.50
232 AMEX FLV Thu, Mar 4, 2021 55.94 55.94 54.81 55.07
231 AMEX FLV Wed, Mar 3, 2021 56.02 56.06 55.70 55.73
230 AMEX FLV Tue, Mar 2, 2021 55.50 56.06 55.50 55.82
229 AMEX FLV Mon, Mar 1, 2021 55.82 56.09 55.65 55.71
228 AMEX FLV Fri, Feb 26, 2021 55.54 55.55 54.78 54.78
227 AMEX FLV Thu, Feb 25, 2021 56.48 56.51 55.67 55.73
226 AMEX FLV Wed, Feb 24, 2021 56.10 56.49 55.89 56.42
225 AMEX FLV Tue, Feb 23, 2021 55.70 56.07 55.70 55.95
224 AMEX FLV Mon, Feb 22, 2021 55.45 55.82 55.24 55.72
223 AMEX FLV Fri, Feb 19, 2021 55.78 55.79 55.49 55.49
222 AMEX FLV Thu, Feb 18, 2021 55.23 55.77 55.23 55.67
221 AMEX FLV Wed, Feb 17, 2021 55.57 55.89 55.54 55.84
220 AMEX FLV Tue, Feb 16, 2021 55.79 55.79 55.52 55.64
219 AMEX FLV Fri, Feb 12, 2021 54.87 55.47 54.87 55.47
218 AMEX FLV Thu, Feb 11, 2021 55.38 55.43 55.10 55.26
217 AMEX FLV Wed, Feb 10, 2021 55.17 55.44 55.17 55.23
216 AMEX FLV Tue, Feb 9, 2021 55.34 55.45 55.22 55.32
215 AMEX FLV Mon, Feb 8, 2021 55.25 55.38 55.24 55.38
214 AMEX FLV Fri, Feb 5, 2021 55.31 55.31 54.97 55.03
213 AMEX FLV Thu, Feb 4, 2021 54.67 54.83 54.27 54.81
212 AMEX FLV Wed, Feb 3, 2021 54.37 54.39 54.34 54.37
211 AMEX FLV Tue, Feb 2, 2021 53.96 54.44 53.81 54.33
210 AMEX FLV Mon, Feb 1, 2021 53.62 53.88 53.41 53.64
209 AMEX FLV Fri, Jan 29, 2021 53.57 53.82 53.19 53.42
208 AMEX FLV Thu, Jan 28, 2021 54.41 54.65 54.27 54.27
207 AMEX FLV Wed, Jan 27, 2021 54.22 54.22 53.54 53.54
206 AMEX FLV Tue, Jan 26, 2021 54.94 54.99 54.86 54.86
205 AMEX FLV Mon, Jan 25, 2021 54.81 55.02 54.63 55.02
204 AMEX FLV Fri, Jan 22, 2021 54.85 55.02 54.85 55.02
203 AMEX FLV Thu, Jan 21, 2021 55.61 55.61 55.05 55.17
202 AMEX FLV Wed, Jan 20, 2021 55.28 55.49 55.25 55.47
201 AMEX FLV Tue, Jan 19, 2021 55.59 55.59 55.42 55.42
200 AMEX FLV Fri, Jan 15, 2021 55.41 55.41 55.05 55.13
199 AMEX FLV Thu, Jan 14, 2021 55.60 55.83 55.58 55.58
198 AMEX FLV Wed, Jan 13, 2021 55.35 55.58 55.35 55.47
197 AMEX FLV Tue, Jan 12, 2021 55.21 55.47 55.21 55.47
196 AMEX FLV Mon, Jan 11, 2021 55.24 55.25 55.07 55.15
195 AMEX FLV Fri, Jan 8, 2021 55.46 55.46 55.23 55.35
194 AMEX FLV Thu, Jan 7, 2021 55.45 55.49 55.14 55.22
193 AMEX FLV Wed, Jan 6, 2021 54.93 55.36 54.93 55.07
192 AMEX FLV Tue, Jan 5, 2021 53.60 54.20 53.60 54.00
191 AMEX FLV Mon, Jan 4, 2021 53.53 53.76 53.49 53.76
190 AMEX FLV Thu, Dec 31, 2020 53.91 54.36 53.90 54.36
189 AMEX FLV Wed, Dec 30, 2020 54.14 54.14 54.04 54.04
188 AMEX FLV Tue, Dec 29, 2020 53.92 53.92 53.78 53.81
187 AMEX FLV Mon, Dec 28, 2020 54.00 54.00 53.76 53.76
186 AMEX FLV Thu, Dec 24, 2020 53.32 53.46 53.32 53.46
185 AMEX FLV Wed, Dec 23, 2020 53.36 53.54 53.36 53.38
184 AMEX FLV Tue, Dec 22, 2020 53.34 53.35 53.02 53.02
183 AMEX FLV Mon, Dec 21, 2020 52.72 53.32 52.72 53.29
182 AMEX FLV Fri, Dec 18, 2020 53.68 53.76 53.58 53.72
181 AMEX FLV Thu, Dec 17, 2020 53.43 54.11 53.43 54.07
180 AMEX FLV Wed, Dec 16, 2020 53.99 53.99 53.80 53.61
179 AMEX FLV Tue, Dec 15, 2020 53.87 53.95 53.87 53.90
178 AMEX FLV Mon, Dec 14, 2020 54.23 54.23 53.30 53.33
177 AMEX FLV Fri, Dec 11, 2020 53.66 54.01 53.59 53.94
176 AMEX FLV Thu, Dec 10, 2020 53.91 53.98 53.68 53.90
175 AMEX FLV Wed, Dec 9, 2020 53.85 53.95 53.79 53.95
174 AMEX FLV Tue, Dec 8, 2020 53.51 53.95 53.51 53.89
173 AMEX FLV Mon, Dec 7, 2020 53.75 53.84 53.66 53.66
172 AMEX FLV Fri, Dec 4, 2020 53.79 54.08 53.76 54.08
171 AMEX FLV Thu, Dec 3, 2020 53.47 53.67 53.35 53.43
170 AMEX FLV Wed, Dec 2, 2020 53.41 53.49 53.28 53.49
169 AMEX FLV Tue, Dec 1, 2020 53.51 53.67 53.33 53.33
168 AMEX FLV Mon, Nov 30, 2020 53.20 53.20 52.85 52.86
167 AMEX FLV Fri, Nov 27, 2020 53.55 53.60 53.39 53.39
166 AMEX FLV Wed, Nov 25, 2020 53.39 53.59 53.39 53.54
165 AMEX FLV Tue, Nov 24, 2020 53.48 53.81 53.48 53.76
164 AMEX FLV Mon, Nov 23, 2020 52.74 52.74 52.29 52.62
163 AMEX FLV Fri, Nov 20, 2020 52.20 52.30 52.16 52.17
162 AMEX FLV Thu, Nov 19, 2020 52.03 52.46 52.03 52.41
161 AMEX FLV Wed, Nov 18, 2020 53.16 53.16 52.34 52.34
160 AMEX FLV Tue, Nov 17, 2020 53.25 53.25 52.75 52.92
159 AMEX FLV Mon, Nov 16, 2020 53.10 53.31 53.09 53.22
158 AMEX FLV Fri, Nov 13, 2020 52.25 52.53 52.25 52.53
157 AMEX FLV Thu, Nov 12, 2020 51.92 51.92 51.44 51.57
156 AMEX FLV Wed, Nov 11, 2020 53.03 53.08 52.13 52.17
155 AMEX FLV Tue, Nov 10, 2020 51.90 52.47 51.90 52.47
154 AMEX FLV Mon, Nov 9, 2020 52.37 52.59 51.80 51.80
153 AMEX FLV Fri, Nov 6, 2020 49.03 49.51 49.03 49.35
152 AMEX FLV Thu, Nov 5, 2020 49.40 49.40 49.27 49.28
151 AMEX FLV Wed, Nov 4, 2020 48.82 49.12 48.44 48.44
150 AMEX FLV Tue, Nov 3, 2020 48.58 48.90 48.58 48.74
149 AMEX FLV Mon, Nov 2, 2020 47.42 47.86 47.24 47.79
148 AMEX FLV Fri, Oct 30, 2020 46.82 46.89 46.58 46.83
147 AMEX FLV Thu, Oct 29, 2020 46.70 47.11 46.70 47.11
146 AMEX FLV Wed, Oct 28, 2020 47.68 47.68 46.76 46.76
145 AMEX FLV Tue, Oct 27, 2020 48.69 48.69 48.22 48.22
144 AMEX FLV Mon, Oct 26, 2020 48.69 48.69 48.43 48.64
143 AMEX FLV Fri, Oct 23, 2020 49.61 49.61 49.57 49.57
142 AMEX FLV Thu, Oct 22, 2020 49.44 49.44 49.44 49.44
141 AMEX FLV Wed, Oct 21, 2020 49.01 49.02 49.01 49.02
140 AMEX FLV Tue, Oct 20, 2020 49.33 49.33 49.07 49.07
139 AMEX FLV Mon, Oct 19, 2020 49.33 49.34 48.82 48.82
138 AMEX FLV Fri, Oct 16, 2020 49.29 49.63 49.29 49.52
137 AMEX FLV Thu, Oct 15, 2020 49.06 49.30 48.99 49.24
136 AMEX FLV Wed, Oct 14, 2020 49.63 49.63 49.23 49.28
135 AMEX FLV Tue, Oct 13, 2020 49.58 49.58 49.32 49.46
134 AMEX FLV Mon, Oct 12, 2020 49.97 50.08 49.97 50.06
133 AMEX FLV Fri, Oct 9, 2020 49.58 49.82 49.58 49.71
132 AMEX FLV Thu, Oct 8, 2020 49.25 49.44 49.25 49.44
131 AMEX FLV Wed, Oct 7, 2020 48.92 49.01 48.72 49.01
130 AMEX FLV Tue, Oct 6, 2020 48.76 49.03 48.30 48.34
129 AMEX FLV Mon, Oct 5, 2020 48.38 48.62 48.38 48.62
128 AMEX FLV Fri, Oct 2, 2020 47.69 48.19 47.69 48.00
127 AMEX FLV Thu, Oct 1, 2020 48.16 48.16 47.80 47.80
126 AMEX FLV Wed, Sep 30, 2020 47.27 48.21 47.27 47.94
125 AMEX FLV Tue, Sep 29, 2020 47.75 47.75 47.35 47.46
124 AMEX FLV Mon, Sep 28, 2020 47.59 47.80 47.59 47.68
123 AMEX FLV Fri, Sep 25, 2020 46.63 47.04 46.41 47.04
122 AMEX FLV Thu, Sep 24, 2020 46.36 46.64 46.29 46.64
121 AMEX FLV Wed, Sep 23, 2020 47.36 47.37 46.58 46.58
120 AMEX FLV Tue, Sep 22, 2020 47.25 47.35 47.17 47.35
119 AMEX FLV Mon, Sep 21, 2020 47.62 47.62 47.09 47.15
118 AMEX FLV Fri, Sep 18, 2020 48.79 48.82 48.34 48.43
117 AMEX FLV Thu, Sep 17, 2020 48.50 48.77 48.40 48.75
116 AMEX FLV Wed, Sep 16, 2020 49.20 49.20 48.90 48.90
115 AMEX FLV Tue, Sep 15, 2020 49.04 49.04 48.82 48.82
114 AMEX FLV Mon, Sep 14, 2020 48.87 48.93 48.85 48.85
113 AMEX FLV Fri, Sep 11, 2020 48.25 48.54 48.25 48.42
112 AMEX FLV Thu, Sep 10, 2020 49.13 49.13 48.22 48.22
111 AMEX FLV Wed, Sep 9, 2020 48.79 49.07 48.72 48.72
110 AMEX FLV Tue, Sep 8, 2020 48.77 48.77 47.98 48.06
109 AMEX FLV Fri, Sep 4, 2020 48.63 49.08 48.59 48.83
108 AMEX FLV Thu, Sep 3, 2020 50.13 50.13 48.71 48.92
107 AMEX FLV Wed, Sep 2, 2020 49.65 49.97 49.61 49.92
106 AMEX FLV Tue, Sep 1, 2020 49.05 49.05 48.91 49.02
105 AMEX FLV Mon, Aug 31, 2020 49.27 49.27 49.00 49.06
104 AMEX FLV Fri, Aug 28, 2020 48.95 49.28 48.95 49.27
103 AMEX FLV Thu, Aug 27, 2020 49.07 49.18 49.05 49.11
102 AMEX FLV Wed, Aug 26, 2020 48.68 48.87 48.68 48.85
101 AMEX FLV Tue, Aug 25, 2020 49.27 49.27 48.67 48.80
100 AMEX FLV Mon, Aug 24, 2020 48.79 49.08 48.48 49.08
99 AMEX FLV Fri, Aug 21, 2020 48.07 48.25 48.05 48.25
98 AMEX FLV Thu, Aug 20, 2020 48.30 48.34 48.25 48.27
97 AMEX FLV Wed, Aug 19, 2020 48.74 48.74 48.45 48.45
96 AMEX FLV Tue, Aug 18, 2020 48.70 48.76 48.61 48.61
95 AMEX FLV Mon, Aug 17, 2020 48.90 48.99 48.72 48.83
94 AMEX FLV Fri, Aug 14, 2020 48.84 49.12 48.82 48.85
93 AMEX FLV Thu, Aug 13, 2020 49.29 49.29 48.95 48.98
92 AMEX FLV Wed, Aug 12, 2020 49.37 49.57 49.37 49.41
91 AMEX FLV Tue, Aug 11, 2020 49.71 49.71 48.92 48.92
90 AMEX FLV Mon, Aug 10, 2020 48.81 48.97 48.81 48.93
89 AMEX FLV Fri, Aug 7, 2020 47.72 48.60 47.72 48.59
88 AMEX FLV Thu, Aug 6, 2020 48.28 48.28 47.91 48.09
87 AMEX FLV Wed, Aug 5, 2020 48.19 48.20 48.11 48.15
86 AMEX FLV Tue, Aug 4, 2020 47.74 47.89 47.69 47.82
85 AMEX FLV Mon, Aug 3, 2020 47.78 47.98 47.78 47.88
84 AMEX FLV Fri, Jul 31, 2020 47.31 47.58 47.10 47.58
83 AMEX FLV Thu, Jul 30, 2020 48.00 48.00 47.75 47.75
82 AMEX FLV Wed, Jul 29, 2020 47.85 48.04 47.85 48.04
81 AMEX FLV Tue, Jul 28, 2020 47.74 47.74 47.49 47.49
80 AMEX FLV Mon, Jul 27, 2020 47.76 47.76 47.40 47.62
79 AMEX FLV Fri, Jul 24, 2020 47.72 47.72 47.57 47.58
78 AMEX FLV Thu, Jul 23, 2020 48.15 48.15 47.91 47.91
77 AMEX FLV Wed, Jul 22, 2020 47.52 47.84 47.45 47.84
76 AMEX FLV Tue, Jul 21, 2020 47.61 47.81 47.56 47.56
75 AMEX FLV Mon, Jul 20, 2020 47.14 47.21 47.07 47.11
74 AMEX FLV Fri, Jul 17, 2020 47.36 47.52 47.29 47.52
73 AMEX FLV Thu, Jul 16, 2020 47.22 47.23 47.17 47.19
72 AMEX FLV Wed, Jul 15, 2020 46.99 47.13 46.99 47.09
71 AMEX FLV Tue, Jul 14, 2020 46.13 46.59 46.13 46.59
70 AMEX FLV Mon, Jul 13, 2020 45.91 46.16 45.87 45.87
69 AMEX FLV Fri, Jul 10, 2020 45.18 45.53 45.18 45.53
68 AMEX FLV Thu, Jul 9, 2020 44.94 45.05 44.87 44.90
67 AMEX FLV Wed, Jul 8, 2020 45.28 45.46 45.28 45.46
66 AMEX FLV Tue, Jul 7, 2020 45.11 45.50 45.11 45.26
65 AMEX FLV Mon, Jul 6, 2020 45.76 45.76 45.76 45.76
64 AMEX FLV Thu, Jul 2, 2020 45.73 45.76 45.28 45.28
63 AMEX FLV Wed, Jul 1, 2020 45.56 45.56 45.01 45.01
62 AMEX FLV Tue, Jun 30, 2020 44.98 45.15 44.98 45.15
61 AMEX FLV Mon, Jun 29, 2020 44.49 44.50 44.42 44.42
60 AMEX FLV Fri, Jun 26, 2020 44.48 44.48 43.80 43.89
59 AMEX FLV Thu, Jun 25, 2020 44.25 44.61 44.25 44.61
58 AMEX FLV Wed, Jun 24, 2020 44.95 44.96 44.36 44.36
57 AMEX FLV Tue, Jun 23, 2020 45.79 45.79 45.57 45.57
56 AMEX FLV Mon, Jun 22, 2020 45.43 45.57 45.43 45.52
55 AMEX FLV Fri, Jun 19, 2020 45.93 45.93 45.67 45.69
54 AMEX FLV Thu, Jun 18, 2020 45.84 45.84 45.84 45.84
53 AMEX FLV Wed, Jun 17, 2020 46.11 46.11 45.96 45.96
52 AMEX FLV Tue, Jun 16, 2020 46.61 46.65 45.60 46.03
51 AMEX FLV Mon, Jun 15, 2020 44.06 45.43 44.06 45.43
50 AMEX FLV Fri, Jun 12, 2020 45.61 45.61 44.74 45.11
49 AMEX FLV Thu, Jun 11, 2020 45.86 45.86 44.49 44.51
48 AMEX FLV Wed, Jun 10, 2020 47.80 47.80 47.18 47.18
47 AMEX FLV Tue, Jun 9, 2020 48.08 48.10 47.86 47.86
46 AMEX FLV Mon, Jun 8, 2020 48.62 48.73 48.48 48.69
45 AMEX FLV Fri, Jun 5, 2020 48.17 48.40 48.17 48.22
44 AMEX FLV Thu, Jun 4, 2020 46.71 46.90 46.71 46.90
43 AMEX FLV Wed, Jun 3, 2020 46.53 46.95 46.53 46.89
42 AMEX FLV Tue, Jun 2, 2020 45.80 45.97 45.80 45.96
41 AMEX FLV Mon, Jun 1, 2020 45.61 45.63 45.56 45.62
40 AMEX FLV Fri, May 29, 2020 45.16 45.60 45.16 45.60
39 AMEX FLV Thu, May 28, 2020 45.95 45.97 45.61 45.61
38 AMEX FLV Wed, May 27, 2020 45.37 45.40 44.87 45.40
37 AMEX FLV Tue, May 26, 2020 44.47 44.47 44.47 44.47
36 AMEX FLV Fri, May 22, 2020 43.44 43.57 43.43 43.57
35 AMEX FLV Thu, May 21, 2020 43.57 43.57 43.51 43.52
34 AMEX FLV Wed, May 20, 2020 44.94 44.94 43.65 43.79
33 AMEX FLV Tue, May 19, 2020 43.50 43.71 43.24 43.24
32 AMEX FLV Mon, May 18, 2020 43.32 44.04 43.32 43.88
31 AMEX FLV Fri, May 15, 2020 41.88 42.09 41.88 42.09
30 AMEX FLV Thu, May 14, 2020 40.83 42.09 40.74 42.09
29 AMEX FLV Wed, May 13, 2020 42.30 42.30 41.59 41.69
28 AMEX FLV Tue, May 12, 2020 43.24 43.24 42.58 42.58
27 AMEX FLV Mon, May 11, 2020 43.41 43.41 43.41 43.41
26 AMEX FLV Fri, May 8, 2020 43.33 43.74 43.33 43.74
25 AMEX FLV Thu, May 7, 2020 43.23 43.29 42.90 42.90
24 AMEX FLV Wed, May 6, 2020 42.94 42.94 42.55 42.58
23 AMEX FLV Tue, May 5, 2020 43.50 43.59 43.28 43.28
22 AMEX FLV Mon, May 4, 2020 43.05 43.05 42.63 42.94
21 AMEX FLV Fri, May 1, 2020 43.80 43.80 43.00 43.07
20 AMEX FLV Thu, Apr 30, 2020 44.55 44.62 44.37 44.50
19 AMEX FLV Wed, Apr 29, 2020 45.17 45.54 45.17 45.25
18 AMEX FLV Tue, Apr 28, 2020 45.13 45.25 44.57 44.57
17 AMEX FLV Mon, Apr 27, 2020 44.19 44.78 44.19 44.65
16 AMEX FLV Fri, Apr 24, 2020 43.35 43.65 43.35 43.65
15 AMEX FLV Thu, Apr 23, 2020 43.34 43.77 43.08 43.08
14 AMEX FLV Wed, Apr 22, 2020 43.10 43.20 42.98 43.06
13 AMEX FLV Tue, Apr 21, 2020 42.95 42.95 42.45 42.51
12 AMEX FLV Mon, Apr 20, 2020 43.94 44.01 43.52 43.54
11 AMEX FLV Fri, Apr 17, 2020 43.66 44.17 43.48 44.17
10 AMEX FLV Thu, Apr 16, 2020 42.88 42.91 42.25 42.60
9 AMEX FLV Wed, Apr 15, 2020 43.47 43.47 42.55 42.72
8 AMEX FLV Tue, Apr 14, 2020 44.45 44.45 43.64 44.04
7 AMEX FLV Mon, Apr 13, 2020 45.01 45.01 42.74 43.06
6 AMEX FLV Thu, Apr 9, 2020 43.95 44.41 43.52 43.87
5 AMEX FLV Wed, Apr 8, 2020 41.27 42.86 41.27 42.86
4 AMEX FLV Tue, Apr 7, 2020 42.50 42.73 41.35 41.35
3 AMEX FLV Mon, Apr 6, 2020 40.15 41.40 40.10 41.40
2 AMEX FLV Fri, Apr 3, 2020 39.43 39.43 38.40 38.73
1 AMEX FLV Thu, Apr 2, 2020 38.38 39.41 38.38 39.41
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024