FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	31.30	31.30	31.10	31.23	31.23	-0.41%	3,980
Jan 15, 2026	31.25	31.41	31.25	31.35	31.35	1.03%	2,069
Jan 14, 2026	31.07	31.16	31.00	31.04	31.04	-0.09%	21,388
Jan 13, 2026	31.22	31.24	31.00	31.06	31.06	-0.93%	4,703
Jan 12, 2026	30.98	31.36	30.98	31.36	31.36	1.34%	6,768
Jan 9, 2026	30.82	30.95	30.77	30.94	30.94	0.39%	5,101
Jan 8, 2026	30.78	30.82	30.74	30.82	30.82	-0.01%	2,118
Jan 7, 2026	30.95	30.95	30.79	30.82	30.82	-0.56%	5,455
Jan 6, 2026	31.00	31.05	30.89	31.00	31.00	0.66%	6,254
Jan 5, 2026	30.65	30.81	30.54	30.79	30.79	1.22%	9,423
Jan 2, 2026	30.34	30.87	29.46	30.42	30.42	2.67%	9,094
Dec 31, 2025	29.68	29.71	29.59	29.63	29.63	-0.24%	4,768
Dec 30, 2025	29.72	29.72	29.68	29.70	29.70	0.42%	6,233
Dec 29, 2025	29.55	29.58	29.50	29.58	29.57	-0.12%	2,970
Dec 26, 2025	29.52	29.61	29.52	29.61	29.61	0.68%	2,926
Dec 24, 2025	29.37	29.45	29.36	29.41	29.41	0.28%	2,047
Dec 23, 2025	29.22	29.33	29.22	29.33	29.33	0.39%	1,638
Dec 22, 2025	29.23	29.23	29.19	29.22	29.22	0.41%	2,145
Dec 19, 2025	29.13	29.13	29.10	29.10	29.10	-0.71%	776
Dec 18, 2025	29.32	29.42	29.30	29.30	28.76	1.31%	2,635
Dec 17, 2025	29.16	29.16	28.92	28.92	28.39	-0.67%	2,535
Dec 16, 2025	29.12	29.12	29.02	29.12	28.58	-0.71%	2,310
Dec 15, 2025	29.41	29.46	29.32	29.32	28.79	-0.09%	3,972
Dec 12, 2025	29.73	29.73	29.33	29.35	28.81	-1.35%	3,769
Dec 11, 2025	29.80	29.80	29.63	29.75	29.21	-0.59%	4,893
Dec 10, 2025	30.41	30.41	29.70	29.93	29.38	0.91%	3,567
Dec 9, 2025	29.52	29.67	29.52	29.66	29.12	-0.01%	2,637
Dec 8, 2025	29.94	29.94	29.60	29.66	29.12	-0.38%	5,178
Dec 5, 2025	29.90	29.90	29.78	29.78	29.23	0.93%	2,068
Dec 4, 2025	29.55	29.55	29.43	29.51	28.96	-0.14%	5,133
Dec 3, 2025	29.50	29.56	29.50	29.55	29.00	-0.03%	969
Dec 2, 2025	29.61	29.61	29.55	29.55	29.01	-0.32%	2,068
Dec 1, 2025	29.54	29.65	29.54	29.65	29.11	0.16%	1,296
Nov 28, 2025	29.52	29.63	29.52	29.60	29.06	0.19%	874
Nov 26, 2025	29.53	29.55	29.42	29.55	29.00	0.65%	1,367
Nov 25, 2025	29.26	29.36	29.08	29.36	28.82	0.21%	2,215
Nov 24, 2025	29.09	29.29	29.09	29.29	28.76	1.19%	5,263
Nov 21, 2025	28.88	29.00	28.56	28.95	28.42	-0.27%	4,882
Nov 20, 2025	29.68	29.68	29.03	29.03	28.50	-1.13%	1,443
Nov 19, 2025	29.40	29.48	29.27	29.36	28.82	-0.37%	18,445
Nov 18, 2025	29.52	29.52	29.34	29.47	28.93	-0.63%	4,788
Nov 17, 2025	29.79	29.90	29.64	29.66	29.11	-1.07%	1,326
Nov 14, 2025	29.90	30.13	29.90	29.98	29.43	-0.10%	5,865
Nov 13, 2025	30.13	30.17	29.98	30.01	29.46	-0.99%	2,604
Nov 12, 2025	30.31	30.39	30.25	30.31	29.75	0.27%	7,538
Nov 11, 2025	30.36	30.36	30.16	30.23	29.67	-0.18%	16,361
Nov 10, 2025	30.15	30.28	30.15	30.28	29.73	2.02%	11,452
Nov 7, 2025	29.50	29.69	29.37	29.68	29.14	-0.27%	184,143
Nov 6, 2025	29.98	30.00	29.76	29.76	29.21	-0.46%	4,434
Nov 5, 2025	29.95	29.99	29.85	29.90	29.35	0.25%	196,500