FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	56.05	56.53	55.98	56.50	56.50	1.09%	85,402
Sep 25, 2025	56.22	56.26	55.69	55.89	55.89	-0.93%	147,820
Sep 24, 2025	56.65	56.73	56.35	56.42	56.42	-0.38%	137,477
Sep 23, 2025	56.54	56.89	56.49	56.63	56.63	0.35%	114,259
Sep 22, 2025	56.32	56.53	56.21	56.43	56.43	-0.19%	103,934
Sep 19, 2025	56.94	56.94	56.40	56.54	56.54	-0.86%	287,140
Sep 18, 2025	56.94	57.17	56.81	57.03	56.84	0.55%	258,770
Sep 17, 2025	56.69	57.50	56.50	56.72	56.53	-	97,651
Sep 16, 2025	56.91	56.93	56.42	56.72	56.53	-0.05%	125,427
Sep 15, 2025	57.11	57.16	56.75	56.75	56.56	-0.68%	95,385
Sep 12, 2025	57.50	57.52	57.02	57.14	56.95	-0.76%	86,605
Sep 11, 2025	56.84	57.59	56.84	57.58	57.39	1.64%	227,324
Sep 10, 2025	56.92	57.01	56.49	56.65	56.46	-0.58%	76,438
Sep 9, 2025	57.15	57.15	56.75	56.98	56.79	-0.59%	75,273
Sep 8, 2025	57.31	57.32	56.72	57.32	57.13	0.26%	53,700
Sep 5, 2025	57.38	57.60	56.88	57.17	56.98	0.07%	80,412
Sep 4, 2025	56.65	57.18	56.65	57.13	56.94	1.03%	339,774
Sep 3, 2025	56.45	56.83	56.37	56.55	56.36	-0.12%	181,788
Sep 2, 2025	56.25	56.67	56.25	56.62	56.43	-0.12%	79,409
Aug 29, 2025	56.73	56.90	56.50	56.69	56.50	-0.07%	62,482
Aug 28, 2025	57.01	57.01	56.37	56.73	56.54	-0.26%	89,529
Aug 27, 2025	56.57	56.93	56.57	56.88	56.69	0.55%	83,790
Aug 26, 2025	56.61	56.73	56.48	56.57	56.38	-0.11%	110,722
Aug 25, 2025	56.90	56.97	56.55	56.63	56.44	-0.68%	108,985
Aug 22, 2025	56.25	57.28	56.25	57.02	56.83	1.64%	88,486
Aug 21, 2025	56.17	56.21	55.92	56.10	55.91	-0.43%	81,494
Aug 20, 2025	56.41	56.56	56.21	56.34	56.15	-0.14%	82,230
Aug 19, 2025	56.03	56.70	55.98	56.42	56.23	0.95%	83,654
Aug 18, 2025	55.90	56.07	55.89	55.89	55.70	-0.07%	75,430
Aug 15, 2025	56.11	56.25	55.88	55.93	55.74	-0.29%	66,348
Aug 14, 2025	56.15	56.15	55.80	56.09	55.90	-0.74%	95,972
Aug 13, 2025	55.63	56.54	55.61	56.51	56.32	1.67%	123,158
Aug 12, 2025	55.02	55.59	54.88	55.58	55.40	1.65%	288,721
Aug 11, 2025	54.95	55.19	54.64	54.68	54.50	-0.40%	88,481
Aug 8, 2025	54.90	55.12	54.86	54.90	54.72	0.07%	80,107
Aug 7, 2025	55.50	55.50	54.67	54.86	54.68	-0.40%	110,871
Aug 6, 2025	54.88	55.17	54.75	55.08	54.90	0.42%	212,544
Aug 5, 2025	55.16	55.16	54.69	54.85	54.67	-0.76%	135,111
Aug 4, 2025	54.44	55.27	54.44	55.27	55.09	1.96%	136,443
Aug 1, 2025	53.97	54.29	53.72	54.21	54.03	-0.73%	270,239
Jul 31, 2025	54.83	55.22	54.48	54.61	54.43	-0.36%	90,371
Jul 30, 2025	55.20	55.34	54.58	54.81	54.63	-0.78%	106,036
Jul 29, 2025	55.52	55.52	55.11	55.24	55.06	-0.18%	121,086
Jul 28, 2025	55.82	55.82	55.28	55.34	55.16	-0.56%	76,656
Jul 25, 2025	55.50	55.69	55.31	55.65	55.46	0.51%	175,716
Jul 24, 2025	55.52	55.65	55.30	55.37	55.19	-0.49%	137,271
Jul 23, 2025	55.62	55.65	55.41	55.64	55.45	0.69%	112,153
Jul 22, 2025	54.56	55.30	54.56	55.26	55.08	1.38%	162,951
Jul 21, 2025	54.89	54.93	54.51	54.51	54.33	-0.42%	76,187
Jul 18, 2025	54.85	54.91	54.61	54.74	54.56	0.02%	82,450