FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.43	29.72	29.43	29.55	29.55	0.13%	19,476
Jun 26, 2025	29.27	29.61	29.12	29.51	29.51	1.00%	23,339
Jun 25, 2025	28.89	29.25	28.89	29.22	29.22	0.85%	30,232
Jun 24, 2025	28.67	28.98	28.62	28.98	28.98	2.05%	7,505
Jun 23, 2025	28.30	28.42	28.13	28.39	28.39	-0.20%	37,989
Jun 20, 2025	28.78	28.78	28.36	28.45	28.45	-3.76%	594,698
Jun 18, 2025	29.73	29.73	29.51	29.56	28.90	0.12%	6,974
Jun 17, 2025	29.79	29.86	29.43	29.52	28.86	-1.13%	6,503
Jun 16, 2025	30.34	30.40	29.84	29.86	29.19	-0.84%	201,175
Jun 13, 2025	29.96	30.30	29.84	30.11	29.44	-0.72%	65,765
Jun 12, 2025	30.25	30.42	30.24	30.33	29.65	0.11%	15,041
Jun 11, 2025	30.35	30.67	30.27	30.30	29.62	0.33%	66,879
Jun 10, 2025	30.14	30.25	30.01	30.20	29.52	0.48%	22,867
Jun 9, 2025	30.19	30.24	30.03	30.05	29.38	-0.09%	25,153
Jun 6, 2025	29.89	30.16	29.55	30.08	29.41	0.91%	26,431
Jun 5, 2025	29.82	29.96	29.79	29.81	29.14	0.48%	8,863
Jun 4, 2025	29.87	29.97	29.67	29.67	29.00	-0.20%	11,956
Jun 3, 2025	29.73	29.78	29.61	29.73	29.06	-0.26%	11,081
Jun 2, 2025	29.95	30.10	29.74	29.80	29.14	0.70%	10,349
May 30, 2025	30.16	30.16	29.56	29.60	28.93	-1.85%	11,896
May 29, 2025	30.27	30.27	30.00	30.15	29.48	0.48%	10,136
May 28, 2025	30.04	30.31	29.85	30.01	29.34	-0.35%	7,338
May 27, 2025	30.00	30.69	30.00	30.12	29.44	0.62%	15,593
May 23, 2025	29.33	29.93	29.21	29.93	29.26	1.46%	20,985
May 22, 2025	29.57	29.75	29.48	29.50	28.84	-0.93%	21,743
May 21, 2025	29.70	29.83	29.57	29.78	29.11	-0.18%	22,663
May 20, 2025	29.85	30.04	29.78	29.83	29.16	-0.10%	36,446
May 19, 2025	29.45	30.00	29.34	29.86	29.19	1.71%	98,260
May 16, 2025	29.26	29.45	29.11	29.36	28.70	0.26%	15,650
May 15, 2025	29.35	29.35	29.15	29.28	28.62	0.05%	16,990
May 14, 2025	29.34	29.34	29.09	29.27	28.61	0.29%	16,074
May 13, 2025	28.60	29.35	28.56	29.18	28.53	2.09%	14,682
May 12, 2025	28.91	28.91	28.04	28.58	27.94	-0.37%	31,574
May 9, 2025	28.92	29.01	28.66	28.69	28.05	0.02%	8,756
May 8, 2025	29.33	29.46	28.69	28.69	28.04	-1.90%	52,102
May 7, 2025	28.78	29.28	28.78	29.24	28.59	1.45%	32,985
May 6, 2025	27.75	28.88	27.75	28.82	28.18	2.86%	27,882
May 5, 2025	28.20	28.25	28.01	28.02	27.39	-0.36%	36,990
May 2, 2025	28.35	28.42	27.92	28.12	27.49	0.25%	52,330
May 1, 2025	28.31	28.31	27.84	28.05	27.42	-0.59%	74,822
Apr 30, 2025	27.69	28.23	27.61	28.22	27.58	1.02%	75,534
Apr 29, 2025	28.77	28.79	27.93	27.93	27.30	-2.78%	88,354
Apr 28, 2025	28.59	28.94	28.59	28.73	28.09	0.31%	55,989
Apr 25, 2025	28.31	28.68	28.28	28.64	28.00	0.81%	67,767
Apr 24, 2025	28.09	28.57	28.09	28.41	27.77	1.64%	16,882
Apr 23, 2025	27.94	28.28	27.91	27.95	27.33	1.94%	52,019
Apr 22, 2025	27.01	27.47	27.01	27.42	26.81	2.16%	18,377
Apr 21, 2025	27.00	27.00	26.69	26.84	26.24	-0.78%	27,956
Apr 17, 2025	26.26	27.20	26.24	27.05	26.44	3.58%	197,646
Apr 16, 2025	25.70	26.38	25.70	26.12	25.53	1.30%	18,332