FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.78	57.05	56.60	56.92	56.92	0.42%	73,771
Dec 4, 2025	56.67	56.89	56.57	56.68	56.68	0.11%	165,458
Dec 3, 2025	56.44	56.81	56.44	56.62	56.62	0.57%	78,381
Dec 2, 2025	56.69	56.69	56.24	56.30	56.30	-0.20%	88,541
Dec 1, 2025	56.24	56.86	56.24	56.41	56.41	-0.35%	122,060
Nov 28, 2025	56.63	56.80	56.55	56.61	56.61	0.14%	37,539
Nov 26, 2025	56.33	56.81	56.28	56.53	56.53	0.39%	303,100
Nov 25, 2025	55.47	56.47	55.47	56.31	56.31	1.73%	212,425
Nov 24, 2025	55.38	55.55	55.06	55.35	55.35	0.07%	85,544
Nov 21, 2025	54.27	55.61	54.27	55.31	55.31	2.22%	180,540
Nov 20, 2025	54.88	55.01	54.01	54.11	54.11	-0.56%	160,521
Nov 19, 2025	54.62	54.63	54.25	54.42	54.42	-0.45%	132,292
Nov 18, 2025	54.28	54.85	54.28	54.66	54.66	0.24%	88,521
Nov 17, 2025	55.32	55.36	54.40	54.53	54.53	-1.50%	96,523
Nov 14, 2025	55.27	55.66	55.27	55.36	55.36	-0.45%	191,644
Nov 13, 2025	55.97	56.30	55.61	55.61	55.61	-0.94%	92,113
Nov 12, 2025	55.98	56.40	55.98	56.14	56.14	0.26%	93,315
Nov 11, 2025	55.70	56.12	55.70	55.99	55.99	0.50%	107,001
Nov 10, 2025	55.93	55.93	55.22	55.71	55.71	0.05%	81,781
Nov 7, 2025	54.75	55.68	54.75	55.68	55.68	1.40%	181,362
Nov 6, 2025	55.28	55.34	54.77	54.91	54.91	-0.71%	132,573
Nov 5, 2025	54.82	55.42	54.81	55.30	55.30	1.02%	108,119
Nov 4, 2025	54.39	54.86	54.39	54.74	54.74	-0.15%	219,136
Nov 3, 2025	55.02	55.02	54.21	54.82	54.82	-0.09%	247,983
Oct 31, 2025	54.74	54.99	54.44	54.87	54.87	0.18%	148,312
Oct 30, 2025	54.72	55.33	54.63	54.77	54.77	-0.31%	90,593
Oct 29, 2025	55.57	55.57	54.80	54.94	54.94	-1.31%	125,625
Oct 28, 2025	56.21	56.21	55.64	55.67	55.67	-1.05%	92,578
Oct 27, 2025	56.26	56.29	56.10	56.26	56.26	0.43%	108,306
Oct 24, 2025	56.44	56.49	56.02	56.02	56.02	-0.32%	105,568
Oct 23, 2025	56.14	56.34	55.91	56.20	56.20	0.23%	62,892
Oct 22, 2025	56.46	56.50	56.03	56.07	56.07	-0.82%	201,743
Oct 21, 2025	56.12	56.68	56.11	56.53	56.53	0.55%	100,843
Oct 20, 2025	56.09	56.30	56.00	56.22	56.22	0.73%	65,701
Oct 17, 2025	55.51	55.91	55.35	55.81	55.81	0.40%	112,889
Oct 16, 2025	56.20	56.20	55.34	55.59	55.59	-1.07%	123,369
Oct 15, 2025	56.58	56.64	55.87	56.19	56.19	-0.11%	104,135
Oct 14, 2025	55.15	56.46	55.15	56.25	56.25	1.33%	188,779
Oct 13, 2025	55.43	55.70	55.29	55.51	55.51	0.89%	79,146
Oct 10, 2025	56.28	56.31	54.98	55.02	55.02	-1.91%	103,701
Oct 9, 2025	56.68	56.88	56.03	56.09	56.09	-1.18%	108,062
Oct 8, 2025	56.84	56.84	56.54	56.76	56.76	0.12%	65,794
Oct 7, 2025	57.07	57.07	56.49	56.69	56.69	-0.53%	77,150
Oct 6, 2025	57.22	57.22	56.80	56.99	56.99	-0.02%	124,133
Oct 3, 2025	56.84	57.24	56.84	57.00	57.00	0.49%	97,283
Oct 2, 2025	56.52	56.80	56.40	56.72	56.72	0.59%	132,253
Oct 1, 2025	56.36	56.64	56.24	56.39	56.39	-0.11%	121,660
Sep 30, 2025	56.25	56.59	56.12	56.45	56.45	-0.04%	163,950
Sep 29, 2025	56.73	56.73	56.24	56.47	56.47	-0.05%	75,681
Sep 26, 2025	56.05	56.53	55.98	56.50	56.50	1.09%	85,402