Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024				19.09	0	-0.01(-0.05%)
Feb 28, 2024	19.11	19.11	19.11	19.11	257	+0.00(+0.00%)
Feb 27, 2024	19.01	19.11	19.01	19.11	1,027	+0.00(+0.00%)
Feb 26, 2024	19.06	19.11	19.06	19.11	316	+0.00(+0.00%)
Feb 23, 2024	19.11	19.11	19.11	19.11	161	+0.00(+0.03%)
Feb 22, 2024	19.06	19.10	19.05	19.10	11,093	-0.00(-0.03%)
Feb 21, 2024	19.18	19.18	19.11	19.11	3,101	+0.03(+0.18%)
Feb 20, 2024	19.09	19.12	19.07	19.07	38,168	-0.10(-0.54%)
Feb 16, 2024	19.18	19.18	19.18	19.18	222	+0.00(+0.03%)
Feb 15, 2024	19.13	19.17	19.13	19.17	442	+0.07(+0.34%)
Feb 14, 2024	19.11	19.11	19.09	19.11	388,330	-0.04(-0.23%)
Feb 13, 2024	19.21	19.21	19.15	19.15	1,490	-0.41(-2.12%)
Feb 12, 2024	19.56	19.56	19.56	19.56	127	-0.02(-0.09%)
Feb 09, 2024	19.64	19.65	19.54	19.58	1,269	-0.08(-0.42%)
Feb 08, 2024	19.61	19.74	19.61	19.66	157,336	-0.07(-0.34%)
Feb 07, 2024	19.79	19.91	19.73	19.73	7,402	+0.01(+0.05%)
Feb 06, 2024	19.73	19.74	19.64	19.72	17,702	+0.01(+0.05%)
Feb 05, 2024	19.64	19.71	19.64	19.71	1,742	-0.09(-0.45%)
Feb 02, 2024	19.78	19.80	19.66	19.80	1,579	-0.27(-1.35%)
Feb 01, 2024	20.07	20.07	20.07	20.07	192	+0.11(+0.55%)
Jan 31, 2024	19.96	20.08	19.96	19.96	3,489	+0.26(+1.32%)
Jan 30, 2024	19.72	19.72	19.70	19.70	1,818	-0.18(-0.91%)
Jan 29, 2024	19.80	19.88	19.80	19.88	6,173	+0.01(+0.05%)
Jan 26, 2024	20.02	20.02	19.80	19.87	1,360	-0.18(-0.90%)
Jan 25, 2024	20.05	20.05	20.05	20.05	121	+0.13(+0.65%)
Jan 24, 2024	19.83	19.92	19.83	19.92	351	-0.01(-0.05%)
Jan 23, 2024	19.69	19.94	19.69	19.93	2,119	+0.02(+0.10%)
Jan 22, 2024	20.10	20.10	19.87	19.91	1,331	-0.11(-0.55%)
Jan 19, 2024	20.02	20.02	20.02	20.02	291	+0.02(+0.12%)
Jan 18, 2024	20.05	20.11	20.00	20.00	639	-0.06(-0.32%)
Jan 17, 2024	20.06	20.06	20.06	20.06	129	-0.43(-2.10%)
Jan 16, 2024	20.49	20.49	20.49	20.49	245	-0.15(-0.73%)
Jan 12, 2024	20.64	20.64	20.64	20.64	126	+0.40(+1.98%)
Jan 11, 2024	20.24	20.24	20.24	20.24	196	+0.32(+1.58%)
Jan 10, 2024	19.93	19.93	19.92	19.92	326	+0.03(+0.17%)
Jan 09, 2024	19.93	19.93	19.89	19.89	3,672	-0.03(-0.14%)
Jan 08, 2024	19.84	19.92	19.84	19.92	692	+0.02(+0.10%)
Jan 05, 2024	19.84	19.99	19.84	19.90	7,205	-0.02(-0.10%)
Jan 04, 2024	19.91	19.92	19.85	19.92	3,027	+0.00(+0.00%)
Jan 03, 2024	19.92	19.92	19.92	19.92	284	-0.21(-1.02%)
Jan 02, 2024	20.20	20.20	20.12	20.13	2,175	-0.20(-1.00%)
Dec 29, 2023	20.33	20.33	20.33	20.33	145	+0.11(+0.56%)
Dec 28, 2023	20.32	20.32	20.22	20.22	594	+0.05(+0.23%)
Dec 27, 2023	20.18	20.25	20.17	20.17	2,026	+0.02(+0.10%)
Dec 26, 2023	20.24	20.24	20.15	20.15	1,619	-0.21(-1.03%)
Dec 22, 2023	20.37	20.37	20.34	20.36	839	+0.22(+1.09%)
Dec 21, 2023	20.13	20.27	20.11	20.14	5,600	+0.14(+0.69%)
Dec 20, 2023	20.05	20.08	19.96	20.00	723	+0.08(+0.41%)
Dec 19, 2023	19.89	19.95	19.88	19.92	832	+0.05(+0.25%)
Dec 18, 2023	19.89	19.89	19.87	19.87	476	-0.17(-0.85%)
Dec 15, 2023	19.93	20.04	19.93	20.04	436	-0.19(-0.94%)
Dec 14, 2023	20.40	20.54	20.23	20.23	4,508	+0.18(+0.90%)
Dec 13, 2023	19.91	20.05	19.88	20.05	14,831	+0.41(+2.08%)
Dec 12, 2023	19.78	19.78	19.59	19.64	2,725	-0.05(-0.24%)
Dec 11, 2023	19.71	19.73	19.68	19.69	1,341	-0.11(-0.56%)
Dec 08, 2023	19.89	19.89	19.80	19.80	652	-0.36(-1.77%)
Dec 07, 2023	20.15	20.16	20.09	20.16	5,848	+0.13(+0.65%)
Dec 06, 2023	20.22	20.22	20.03	20.03	1,482	-0.16(-0.80%)
Dec 05, 2023	20.05	20.19	20.03	20.19	2,759	+0.01(+0.04%)
Dec 04, 2023	20.24	20.24	20.13	20.18	2,228	-0.18(-0.87%)
Dec 01, 2023	20.23	20.42	20.21	20.36	9,331	+0.31(+1.57%)
Nov 30, 2023	20.09	20.09	19.97	20.04	880	-0.02(-0.09%)
Nov 29, 2023	20.13	20.13	20.06	20.06	221	+0.18(+0.92%)
Nov 28, 2023	19.80	19.88	19.80	19.88	5,006	+0.23(+1.15%)
Nov 27, 2023	19.65	19.65	19.65	19.65	91	+0.03(+0.17%)
Nov 24, 2023	19.62	19.62	19.62	19.62	100	-0.05(-0.26%)
Nov 22, 2023	19.76	19.77	19.65	19.67	6,303	-0.01(-0.04%)
Nov 21, 2023	19.80	19.81	19.68	19.68	542	+0.05(+0.26%)
Nov 20, 2023	19.65	19.65	19.63	19.63	469	-0.13(-0.64%)
Nov 17, 2023	19.84	19.84	19.75	19.75	919	-0.07(-0.38%)
Nov 16, 2023	19.83	19.83	19.83	19.83	125	-0.08(-0.40%)
Nov 15, 2023	19.98	19.98	19.91	19.91	516	-0.16(-0.80%)
Nov 14, 2023	20.07	20.07	20.07	20.07	100	+0.36(+1.83%)
Nov 13, 2023	19.71	19.71	19.71	19.71	107	+0.06(+0.31%)
Nov 10, 2023	19.65	19.65	19.65	19.65	142	-0.13(-0.63%)
Nov 09, 2023	19.91	19.91	19.78	19.78	545	-0.07(-0.37%)
Nov 08, 2023	19.90	19.90	19.85	19.85	251	-0.16(-0.78%)
Nov 07, 2023	20.14	20.15	20.00	20.00	3,003	-0.14(-0.69%)
Nov 06, 2023	20.20	20.20	20.14	20.14	2,779	-0.13(-0.65%)
Nov 03, 2023	20.02	20.30	20.02	20.28	2,703	+0.36(+1.79%)
Nov 02, 2023	19.92	19.94	19.92	19.92	3,097	-0.21(-1.05%)
Nov 01, 2023	20.05	20.18	19.99	20.13	133,969	+0.02(+0.11%)
Oct 31, 2023	20.00	20.11	19.96	20.11	18,947	-0.03(-0.15%)
Oct 30, 2023	20.20	20.20	20.09	20.14	23,193	+0.00(+0.01%)
Oct 27, 2023	20.19	20.19	20.01	20.14	22,575	+0.03(+0.15%)
Oct 26, 2023	20.18	20.18	20.11	20.11	1,414	+0.22(+1.11%)
Oct 25, 2023	19.89	19.89	19.89	19.89	0	-0.22(-1.12%)
Oct 24, 2023	20.11	20.11	20.11	20.11	57	-0.14(-0.67%)
Oct 23, 2023	20.23	20.25	20.19	20.25	569	+0.02(+0.07%)
Oct 20, 2023	20.17	20.23	20.17	20.23	1,144	+0.19(+0.95%)
Oct 19, 2023	19.81	20.04	19.81	20.04	1,640	+0.35(+1.80%)
Oct 18, 2023	19.73	19.74	19.69	19.69	3,380	-0.06(-0.30%)
Oct 17, 2023	19.70	19.80	19.70	19.75	353	-0.06(-0.33%)
Oct 16, 2023	19.81	19.81	19.81	19.81	0	-0.12(-0.59%)
Oct 13, 2023	19.89	20.03	19.86	19.93	11,381	+0.05(+0.28%)
Oct 12, 2023	19.87	19.87	19.87	19.87	22	-0.25(-1.26%)
Oct 11, 2023	20.12	20.12	20.12	20.12	9	-0.07(-0.35%)
Oct 10, 2023	20.20	20.20	20.20	20.20	80	+0.13(+0.66%)
Oct 09, 2023	19.94	20.06	19.94	20.06	688	+0.16(+0.80%)
Oct 06, 2023	19.86	19.97	19.86	19.90	2,832	-0.02(-0.08%)
Oct 05, 2023	20.02	20.02	19.86	19.92	1,226	+0.03(+0.15%)
Oct 04, 2023	19.82	19.89	19.80	19.89	574	+0.21(+1.05%)
Oct 03, 2023	19.64	19.76	19.64	19.68	527	-0.09(-0.46%)
Oct 02, 2023	19.77	19.77	19.77	19.77	68	-0.12(-0.60%)
Sep 29, 2023	19.82	19.91	19.82	19.89	1,136	+0.18(+0.89%)
Sep 28, 2023	19.76	19.76	19.63	19.72	1,063	+0.00(+0.00%)
Sep 27, 2023	19.72	19.72	19.72	19.72	2,559	-0.06(-0.30%)
Sep 26, 2023	19.86	19.88	19.78	19.78	2,288	+0.05(+0.28%)
Sep 25, 2023	19.81	19.73	19.73	19.73	250	-0.19(-0.93%)
Sep 22, 2023	19.83	19.91	19.82	19.91	771	+0.01(+0.03%)
Sep 21, 2023	19.63	20.01	19.57	19.91	3,908	+0.14(+0.71%)
Sep 20, 2023	19.77	19.77	19.77	19.77	118	-0.05(-0.25%)
Sep 19, 2023	19.87	19.88	19.80	19.82	3,141	-0.10(-0.50%)
Sep 18, 2023	19.94	19.94	19.91	19.91	170	-0.04(-0.20%)
Sep 15, 2023	20.00	20.01	19.93	19.95	1,212	-0.02(-0.10%)
Sep 14, 2023	19.96	19.98	19.96	19.98	1,789	-0.03(-0.15%)
Sep 13, 2023	20.00	20.00	20.00	20.00	0	-0.04(-0.21%)
Sep 12, 2023	20.05	20.05	20.05	20.05	400	+0.03(+0.13%)
Sep 11, 2023	20.02	20.02	20.02	20.02	29	-0.14(-0.69%)
Sep 08, 2023	20.23	20.23	20.16	20.16	287	+0.09(+0.47%)
Sep 07, 2023	20.06	20.07	20.06	20.07	1,700	+0.12(+0.58%)
Sep 06, 2023	20.04	20.04	19.94	19.95	1,937	-0.23(-1.14%)
Sep 05, 2023	20.41	20.41	20.18	20.18	2,332	-0.20(-1.00%)
Sep 01, 2023	20.35	20.38	20.35	20.38	2,100	+0.01(+0.07%)
Aug 31, 2023	20.32	20.37	20.32	20.37	623	+0.05(+0.22%)
Aug 30, 2023	20.41	20.41	20.31	20.32	418	+0.06(+0.32%)
Aug 29, 2023	20.20	20.31	20.18	20.26	3,294	+0.08(+0.37%)
Aug 28, 2023	20.18	20.18	20.18	20.18	45	-0.03(-0.15%)
Aug 25, 2023	20.22	20.27	20.22	20.22	9,839	-0.06(-0.29%)
Aug 24, 2023	20.28	20.28	20.27	20.27	921	-0.06(-0.30%)
Aug 23, 2023	20.33	20.34	20.33	20.34	337	+0.01(+0.05%)
Aug 22, 2023	20.31	20.32	20.31	20.32	167	-0.11(-0.51%)
Aug 21, 2023	20.43	20.43	20.43	20.43	86	+0.01(+0.05%)
Aug 18, 2023	20.42	20.42	20.42	20.42	100	-0.09(-0.44%)
Aug 17, 2023	20.42	20.51	20.42	20.51	324	+0.18(+0.89%)
Aug 16, 2023	20.37	20.37	20.32	20.33	1,773	+0.02(+0.08%)
Aug 15, 2023	20.33	20.37	20.28	20.31	10,787	+0.05(+0.24%)
Aug 14, 2023	20.26	20.27	20.25	20.27	731	-0.15(-0.73%)
Aug 11, 2023	20.41	20.41	20.41	20.41	100	-0.06(-0.29%)
Aug 10, 2023	20.48	20.48	20.48	20.48	15	+0.03(+0.15%)
Aug 09, 2023	20.54	20.54	20.45	20.45	1,511	-0.06(-0.30%)
Aug 08, 2023	20.51	20.51	20.51	20.51	44	-0.07(-0.36%)
Aug 07, 2023	20.53	20.61	20.53	20.58	654	+0.09(+0.46%)
Aug 04, 2023	20.52	20.52	20.48	20.48	154	+0.02(+0.12%)
Aug 03, 2023	20.46	20.46	20.46	20.46	45	+0.13(+0.66%)
Aug 02, 2023	20.35	20.38	20.32	20.33	155,365	+0.03(+0.16%)
Aug 01, 2023	20.30	20.30	20.30	20.30	13	-0.06(-0.28%)
Jul 31, 2023	20.39	20.39	20.35	20.35	117	+0.02(+0.09%)
Jul 28, 2023	20.38	20.38	20.33	20.33	236	+0.06(+0.29%)
Jul 27, 2023	20.27	20.27	20.24	20.27	2,004	-0.13(-0.64%)
Jul 26, 2023	20.32	20.41	20.32	20.41	303	+0.04(+0.19%)
Jul 25, 2023	20.30	20.37	20.30	20.37	11,179	-0.04(-0.22%)
Jul 24, 2023	20.54	20.54	20.41	20.41	762	-0.11(-0.56%)
Jul 21, 2023	20.52	20.52	20.52	20.52	100	-0.03(-0.15%)
Jul 20, 2023	20.56	20.56	20.56	20.56	12	-0.08(-0.40%)
Jul 19, 2023	20.73	20.73	20.64	20.64	1,074	-0.00(-0.00%)
Jul 18, 2023	20.64	20.64	20.64	20.64	40	-0.08(-0.39%)
Jul 17, 2023	20.64	20.72	20.64	20.72	4,391	+0.05(+0.24%)
Jul 14, 2023	20.85	20.85	20.67	20.67	2,933	-0.26(-1.23%)
Jul 13, 2023	20.93	20.93	20.93	20.93	93	+0.20(+0.96%)
Jul 12, 2023	20.70	20.73	20.67	20.73	795	+0.21(+1.02%)
Jul 11, 2023	20.47	20.52	20.47	20.52	1,688	-0.04(-0.19%)
Jul 10, 2023	20.56	20.56	20.56	20.56	222	+0.07(+0.33%)
Jul 07, 2023	20.55	20.55	20.49	20.49	3,062	+0.06(+0.29%)
Jul 06, 2023	20.38	20.43	20.34	20.43	1,479	-0.10(-0.48%)
Jul 05, 2023	20.65	20.65	20.48	20.53	812	-0.05(-0.26%)
Jul 03, 2023	20.64	20.64	20.58	20.58	570	-0.11(-0.51%)
Jun 30, 2023	20.68	20.69	20.68	20.69	919	+0.06(+0.29%)
Jun 29, 2023	20.63	20.63	20.63	20.63	11	-0.22(-1.06%)
Jun 28, 2023	20.87	20.87	20.84	20.85	3,306	+0.04(+0.19%)
Jun 27, 2023	20.99	20.99	20.81	20.81	8,879	-0.11(-0.53%)
Jun 26, 2023	20.88	20.94	20.88	20.92	3,771	+0.05(+0.24%)
Jun 23, 2023	20.88	20.90	20.84	20.87	1,495	+0.07(+0.34%)
Jun 22, 2023	20.80	20.80	20.80	20.80	100	-0.16(-0.76%)
Jun 21, 2023	20.90	20.96	20.90	20.96	306	+0.01(+0.05%)
Jun 20, 2023	20.87	20.99	20.87	20.95	1,203	+0.01(+0.06%)
Jun 16, 2023	20.98	20.98	20.90	20.94	901	-0.05(-0.25%)
Jun 15, 2023	21.04	21.04	20.99	20.99	203	+0.05(+0.26%)
Jun 14, 2023	20.91	20.94	20.91	20.94	203	-0.01(-0.07%)
Jun 13, 2023	21.08	21.08	20.95	20.95	1,780	-0.20(-0.95%)
Jun 12, 2023	21.18	21.18	21.15	21.15	712	+0.01(+0.05%)
Jun 09, 2023	21.17	21.17	21.14	21.14	1,076	-0.07(-0.33%)
Jun 08, 2023	21.27	21.27	21.21	21.21	1,013	+0.02(+0.09%)
Jun 07, 2023	21.26	21.26	21.12	21.19	3,109	-0.05(-0.24%)
Jun 06, 2023	21.19	21.24	21.19	21.24	2,032	-0.01(-0.05%)
Jun 05, 2023	21.29	21.29	21.24	21.25	973	-0.21(-0.98%)
Jun 02, 2023	21.39	21.46	21.31	21.46	15,533	-0.22(-1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: FLTN )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

(NY: FLTN )

Historical Prices

Sections

Services

The Daily Press