FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.52	29.63	29.52	29.60	29.60	0.19%	874
Nov 26, 2025	29.53	29.55	29.42	29.55	29.55	0.65%	1,367
Nov 25, 2025	29.26	29.36	29.08	29.36	29.35	0.21%	2,215
Nov 24, 2025	29.09	29.29	29.09	29.29	29.29	1.19%	5,263
Nov 21, 2025	28.88	29.00	28.56	28.95	28.95	-0.27%	4,882
Nov 20, 2025	29.68	29.68	29.03	29.03	29.03	-1.13%	1,443
Nov 19, 2025	29.40	29.48	29.27	29.36	29.36	-0.37%	18,445
Nov 18, 2025	29.52	29.52	29.34	29.47	29.47	-0.63%	4,788
Nov 17, 2025	29.79	29.90	29.64	29.66	29.66	-1.07%	1,326
Nov 14, 2025	29.90	30.13	29.90	29.98	29.98	-0.10%	5,865
Nov 13, 2025	30.13	30.17	29.98	30.01	30.01	-0.99%	2,604
Nov 12, 2025	30.31	30.39	30.25	30.31	30.31	0.27%	7,538
Nov 11, 2025	30.36	30.36	30.16	30.23	30.23	-0.18%	16,361
Nov 10, 2025	30.15	30.28	30.15	30.28	30.28	2.02%	11,452
Nov 7, 2025	29.50	29.69	29.37	29.68	29.68	-0.27%	184,143
Nov 6, 2025	29.98	30.00	29.76	29.76	29.76	-0.46%	4,434
Nov 5, 2025	29.95	29.99	29.85	29.90	29.90	0.25%	196,500
Nov 4, 2025	30.01	30.01	29.83	29.83	29.83	-1.79%	1,012
Nov 3, 2025	30.32	30.37	30.22	30.37	30.37	0.75%	1,453
Oct 31, 2025	30.17	30.17	30.10	30.14	30.14	-0.15%	1,613
Oct 30, 2025	30.27	30.27	30.19	30.19	30.19	-1.06%	611
Oct 29, 2025	30.59	30.65	30.50	30.51	30.51	0.48%	2,111
Oct 28, 2025	30.22	30.39	30.22	30.37	30.36	-0.18%	1,437
Oct 27, 2025	30.43	30.43	30.38	30.42	30.42	1.33%	5,743
Oct 24, 2025	30.07	30.07	30.02	30.02	30.02	0.72%	2,935
Oct 23, 2025	29.71	29.80	29.71	29.80	29.80	0.78%	1,450
Oct 22, 2025	29.63	29.79	29.57	29.57	29.57	-0.20%	1,332
Oct 21, 2025	29.76	29.76	29.63	29.63	29.63	-0.90%	3,809
Oct 20, 2025	29.72	29.92	29.72	29.90	29.90	1.41%	3,537
Oct 17, 2025	29.31	29.49	29.31	29.49	29.49	0.07%	1,749
Oct 16, 2025	29.53	29.64	29.40	29.46	29.46	0.56%	1,727
Oct 15, 2025	29.30	29.39	29.18	29.30	29.30	1.70%	2,195
Oct 14, 2025	28.78	28.97	28.78	28.81	28.81	-1.01%	10,656
Oct 13, 2025	29.06	29.13	29.03	29.11	29.11	3.06%	3,160
Oct 10, 2025	29.28	29.28	28.16	28.24	28.24	-3.39%	90,784
Oct 9, 2025	29.53	29.56	29.19	29.23	29.23	-0.97%	5,419
Oct 8, 2025	29.36	29.52	29.36	29.52	29.52	0.59%	1,145
Oct 7, 2025	29.69	29.69	29.33	29.35	29.35	-0.64%	12,006
Oct 6, 2025	29.44	29.55	29.44	29.54	29.54	0.48%	3,950
Oct 3, 2025	29.41	29.44	29.31	29.40	29.40	0.23%	5,539
Oct 2, 2025	29.41	29.41	29.33	29.33	29.33	0.65%	131
Oct 1, 2025	29.10	29.14	29.10	29.14	29.14	0.91%	1,312
Sep 30, 2025	28.87	28.88	28.81	28.88	28.88	0.34%	5,184
Sep 29, 2025	28.81	28.87	28.78	28.78	28.78	1.01%	1,665
Sep 26, 2025	28.36	28.65	28.35	28.49	28.49	-0.60%	5,890
Sep 25, 2025	28.60	28.75	28.52	28.66	28.66	-0.14%	22,285
Sep 24, 2025	28.75	28.75	28.68	28.70	28.70	-0.27%	2,240
Sep 23, 2025	28.96	28.96	28.75	28.78	28.78	-0.33%	3,750
Sep 22, 2025	28.85	28.88	28.75	28.88	28.87	0.34%	3,556
Sep 19, 2025	28.83	28.83	28.77	28.78	28.78	-0.32%	536