FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.05	54.42	53.88	54.14	54.14	-0.15%	99,967
Jun 26, 2025	54.07	54.22	53.89	54.22	53.99	0.80%	81,153
Jun 25, 2025	54.22	54.22	53.78	53.79	53.57	-1.10%	112,539
Jun 24, 2025	54.33	54.44	53.88	54.39	54.16	0.72%	112,389
Jun 23, 2025	53.56	54.06	53.23	54.00	53.78	0.93%	151,390
Jun 20, 2025	53.79	53.79	53.30	53.50	53.28	0.15%	136,837
Jun 18, 2025	53.35	53.71	53.32	53.42	53.20	0.02%	111,491
Jun 17, 2025	53.67	53.79	53.30	53.41	53.19	-0.78%	106,516
Jun 16, 2025	53.83	54.01	53.73	53.83	53.61	0.79%	101,711
Jun 13, 2025	53.59	53.96	53.25	53.41	53.19	-1.44%	85,541
Jun 12, 2025	53.82	54.19	53.64	54.19	53.97	0.41%	110,478
Jun 11, 2025	54.41	54.41	53.75	53.97	53.75	-0.50%	127,493
Jun 10, 2025	54.07	54.26	54.03	54.24	54.01	0.30%	97,119
Jun 9, 2025	54.45	54.45	53.80	54.08	53.86	-0.33%	122,915
Jun 6, 2025	54.27	54.27	53.96	54.26	54.03	1.01%	139,668
Jun 5, 2025	53.98	54.02	53.59	53.72	53.50	-0.24%	161,283
Jun 4, 2025	54.14	54.14	53.79	53.85	53.63	-0.33%	351,612
Jun 3, 2025	53.53	54.03	53.27	54.03	53.81	1.22%	183,766
Jun 2, 2025	53.44	53.44	52.67	53.38	53.16	-0.04%	205,414
May 30, 2025	53.21	53.55	53.06	53.40	53.18	-0.17%	93,978
May 29, 2025	53.67	53.67	53.02	53.49	53.27	0.28%	139,255
May 28, 2025	54.03	54.03	53.34	53.34	53.12	-1.13%	115,179
May 27, 2025	53.66	54.03	53.35	53.95	53.73	1.73%	117,270
May 23, 2025	52.67	53.17	52.67	53.03	52.81	-0.90%	75,494
May 22, 2025	53.31	53.66	53.03	53.51	53.29	-0.07%	118,902
May 21, 2025	54.43	54.43	53.52	53.55	53.33	-2.25%	99,053
May 20, 2025	54.96	55.06	54.62	54.78	54.55	-0.42%	166,006
May 19, 2025	54.56	55.02	54.50	55.01	54.78	0.11%	113,313
May 16, 2025	54.59	55.00	54.36	54.95	54.72	1.16%	78,402
May 15, 2025	53.88	54.41	53.83	54.32	54.09	0.80%	169,068
May 14, 2025	54.27	54.27	53.85	53.89	53.67	-0.79%	136,081
May 13, 2025	54.39	54.48	54.25	54.32	54.09	0.06%	300,003
May 12, 2025	54.31	54.46	53.80	54.29	54.06	2.88%	132,226
May 9, 2025	52.97	53.16	52.69	52.77	52.55	-0.42%	88,934
May 8, 2025	52.99	53.45	52.65	52.99	52.77	0.68%	208,560
May 7, 2025	52.26	52.72	52.23	52.63	52.41	0.90%	116,663
May 6, 2025	52.13	52.46	51.97	52.16	51.94	-0.51%	85,121
May 5, 2025	52.17	52.78	52.17	52.43	52.21	0.02%	120,171
May 2, 2025	52.07	52.53	52.07	52.42	52.20	1.59%	118,386
May 1, 2025	51.80	52.00	51.42	51.60	51.39	-0.10%	146,780
Apr 30, 2025	51.04	51.71	50.50	51.65	51.44	0.16%	127,845
Apr 29, 2025	51.18	51.69	51.03	51.57	51.36	0.51%	256,521
Apr 28, 2025	51.22	51.44	50.78	51.31	51.10	0.53%	413,943
Apr 25, 2025	51.12	51.16	50.75	51.04	50.83	-0.47%	535,710
Apr 24, 2025	50.57	51.35	50.36	51.28	51.07	1.52%	138,916
Apr 23, 2025	51.29	51.84	50.33	50.51	50.30	0.36%	246,637
Apr 22, 2025	49.61	50.41	49.61	50.33	50.12	2.61%	147,049
Apr 21, 2025	49.74	49.79	48.62	49.05	48.85	-2.13%	148,841
Apr 17, 2025	49.94	50.43	49.72	50.12	49.91	1.13%	149,207
Apr 16, 2025	50.02	50.38	49.29	49.56	49.35	-1.22%	170,575