FLS Stock Prices

Data as of Oct 28, 2026

Last

71.81

Change

+0.97

Open

72.24

Previous

70.84

High

72.24

Low

70.86

Bid

-

Ask

-

Volume

1,642,324

Trades

-

Dividend

0.19

Yield

1.84%

Ex-Div

Sep 21, 2017

Impl Vol

0.508

Hist Vol

0.480

Opt Volume

80

Open Int

3,200

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	72.24	72.24	70.86	71.81	+0.97	1,642,324	80	0.508	0.480
Oct 27, 2026	70.46	71.09	69.60	70.84	+1.30	1,371,148	68	0.482	0.480
Oct 26, 2026	69.10	70.38	68.60	69.54	+1.34	1,578,105	12	0.524	0.480
Oct 23, 2026	67.00	68.46	66.29	68.20	+0.44	1,363,005	175	0.572	0.480
Oct 22, 2026	69.72	70.34	65.79	67.76	-3.83	2,482,828	67	0.519	0.480
Oct 21, 2026	70.77	72.26	70.48	71.59	+1.66	1,399,669	12	0.453	0.477
Oct 20, 2026	70.82	71.00	68.78	69.93	-0.57	966,457	42	0.478	0.476
Oct 19, 2026	71.03	71.14	70.00	70.50	-0.02	855,118	48	0.433	0.477
Oct 16, 2026	70.86	72.05	69.89	70.52	-0.25	1,433,515	31	0.456	0.477
Oct 15, 2026	69.38	70.97	68.41	70.77	+0.57	1,750,256	77	0.492	0.477
Oct 14, 2026	70.37	71.31	68.90	70.20	-1.27	1,362,664	37	0.489	0.478
Oct 13, 2026	70.64	71.78	69.45	71.47	+0.82	1,741,676	23	0.476	0.478
Oct 12, 2026	71.66	72.53	70.51	70.65	-1.63	1,402,943	11	0.429	0.478
Oct 9, 2026	70.80	72.83	69.20	72.28	+2.63	1,553,351	44	0.412	0.480
Oct 8, 2026	69.69	70.28	68.80	69.65	-0.87	1,955,325	39	0.453	0.479
Oct 7, 2026	71.98	72.51	68.84	70.52	-2.82	1,946,179	681	0.494	0.479
Oct 6, 2026	75.21	76.09	72.45	73.34	-0.96	2,226,109	22	0.454	0.477
Oct 5, 2026	74.51	75.66	73.13	74.30	-0.07	1,598,900	40	0.446	0.477
Oct 2, 2026	74.16	75.22	73.34	74.37	+0.00	948,052	14	0.449	0.477
Oct 1, 2026	73.76	73.76	71.72	73.06	-0.06	1,187,203	6	0.405	0.476
Sep 30, 2026	73.10	74.43	72.45	73.12	-0.69	1,347,169	11	0.593	0.476
Sep 29, 2026	74.32	74.67	73.46	73.81	-0.28	874,813	183	0.389	0.476
Sep 28, 2026	73.23	75.00	73.23	74.09	+0.27	1,221,832	28	0.433	0.476
Sep 25, 2026	76.31	77.08	72.98	73.82	-2.22	2,301,334	9	0.357	0.476
Sep 24, 2026	76.31	76.76	75.18	76.04	-1.14	1,526,434	374	0.440	0.477
Sep 23, 2026	75.70	77.77	75.61	77.18	+1.19	1,422,008	39	0.445	0.477
Sep 22, 2026	75.43	76.23	75.16	75.99	+1.32	1,246,520	53	0.308	0.477
Sep 21, 2026	75.12	75.12	73.96	74.67	+0.79	1,347,008	154	0.370	0.476
Sep 18, 2026	74.26	74.30	73.22	73.88	+0.14	2,392,407	409	0.424	0.476
Sep 17, 2026	74.14	74.91	72.88	73.74	+1.43	1,275,240	495	0.393	0.477
Sep 16, 2026	72.19	74.34	71.44	72.31	+1.28	2,126,864	949	0.410	0.477
Sep 15, 2026	72.00	72.22	70.68	71.03	-0.36	1,413,809	63	0.372	0.476
Sep 14, 2026	70.02	71.95	68.36	71.39	-3.11	1,810,225	40	0.419	0.476
Sep 11, 2026	74.27	75.15	73.53	74.50	+1.67	607,260	24	0.417	0.474
Sep 10, 2026	74.13	74.27	72.02	72.83	-2.36	1,551,325	65	0.342	0.474
Sep 9, 2026	76.24	77.31	74.93	75.19	-1.79	1,734,865	21	0.426	0.473
Sep 8, 2026	77.00	78.11	76.29	76.98	+0.00	1,676,430	9	0.427	0.473
Sep 4, 2026	77.06	78.22	75.98	76.64	-0.55	2,024,519	2	0.355	0.472
Sep 3, 2026	78.34	78.98	76.82	77.19	-0.55	1,653,414	18	0.366	0.472
Sep 2, 2026	77.65	78.32	76.50	77.74	+1.10	1,527,068	17	0.388	0.472
Sep 1, 2026	78.04	78.70	75.83	76.64	-2.45	2,517,314	175	0.391	0.472
Aug 31, 2026	79.72	80.54	78.35	79.09	-1.24	1,699,912	520	0.385	0.472
Aug 28, 2026	82.14	82.27	79.46	80.33	-1.67	1,288,822	15	0.354	0.472
Aug 27, 2026	82.90	83.09	81.01	82.00	-0.80	1,347,457	339	0.359	0.471
Aug 26, 2026	80.70	83.35	80.38	82.80	+2.24	1,717,281	139	0.373	0.471
Aug 25, 2026	81.77	81.79	80.19	80.56	+0.10	1,822,065	19	0.386	0.471
Aug 24, 2026	79.47	80.86	78.86	80.46	+1.07	1,831,347	143	0.367	0.471
Aug 21, 2026	79.16	79.69	77.83	79.39	+1.29	850,686	1,362	0.328	0.472
Aug 20, 2026	76.99	78.65	76.94	78.10	+0.21	1,287,723	15	0.364	0.472
Aug 19, 2026	78.77	79.22	76.34	77.89	-0.90	1,371,392	47	0.405	0.472
Aug 18, 2026	79.35	80.73	78.68	78.79	-2.18	1,651,331	98	0.402	0.472
Aug 17, 2026	81.15	81.83	80.56	80.97	+0.10	1,266,943	17	0.466	0.471
Aug 14, 2026	81.38	82.10	79.89	80.87	-0.28	1,331,950	152	0.391	0.471
Aug 13, 2026	80.76	81.40	79.45	81.15	+0.20	1,288,620	26	0.401	0.471
Aug 12, 2026	81.70	81.75	79.44	80.95	+0.09	1,291,674	68	0.502	0.472
Aug 11, 2026	79.81	81.42	79.76	80.86	+1.37	988,764	156	0.443	0.472
Aug 10, 2026	79.97	79.99	79.17	79.49	-0.46	992,829	40	0.421	0.472
Aug 7, 2026	79.20	80.25	78.48	79.95	+1.31	1,109,287	790	0.423	0.472
Aug 6, 2026	79.57	82.34	78.26	78.64	-0.03	1,557,666	1,279	0.440	0.472
Aug 5, 2026	79.35	80.00	78.62	78.67	-0.88	1,596,759	157	0.521	0.472
Aug 4, 2026	77.75	80.02	76.66	79.55	+3.01	2,175,321	198	0.482	0.472
Aug 3, 2026	74.98	77.02	74.98	76.54	+0.55	2,108,315	12	0.471	0.471
Jul 31, 2026	76.92	77.87	74.36	75.99	+0.67	2,585,499	286	0.507	0.473
Jul 30, 2026	73.40	79.23	73.40	75.32	+5.38	3,473,466	1,714	0.465	0.473
Jul 29, 2026	72.65	73.62	69.14	69.94	-3.49	2,722,414	395	0.520	0.467
Jul 28, 2026	72.36	73.84	71.52	73.43	+0.75	1,618,787	38	0.694	0.465

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 21, 2017	Oct 6, 2017	0.19	0.76	1.84%
Jun 21, 2017	Jul 7, 2017	0.19	0.76	1.55%
Mar 22, 2017	Apr 7, 2017	0.19	0.76	1.52%
Sep 28, 2016	Oct 14, 2016	0.19	0.76	1.16%
Jun 22, 2016	Jul 8, 2016	0.19	0.76	1.16%
Mar 22, 2016	Apr 8, 2016	0.19	0.76	1.16%
Dec 21, 2015	Jan 6, 2016	0.18	2.16	1.16%
Sep 23, 2015	Oct 9, 2015	0.18	2.16	1.16%
Jun 24, 2015	Jul 10, 2015	0.18	0.72	1.16%
Mar 25, 2015	Apr 10, 2015	0.18	0.72	0.92%
Dec 23, 2014	Jan 9, 2015	0.16	0.64	0.92%
Sep 24, 2014	Oct 10, 2014	0.16	0.64	0.88%

Split History

Split Date	Factor	Announced
Jun 24, 2013	0.333	Feb 21, 2013