FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.51	33.66	33.43	33.66	33.66	-0.01%	4,283
Feb 26, 2026	34.02	34.02	33.47	33.66	33.66	-1.00%	2,709
Feb 25, 2026	34.06	34.06	33.85	34.00	34.00	1.22%	4,090
Feb 24, 2026	33.45	33.71	33.42	33.59	33.59	1.39%	6,487
Feb 23, 2026	33.37	33.37	33.09	33.13	33.13	-0.81%	6,155
Feb 20, 2026	32.75	33.44	32.75	33.40	33.40	2.14%	5,780
Feb 19, 2026	32.71	32.75	32.62	32.70	32.70	-0.24%	6,503
Feb 18, 2026	32.70	32.95	32.70	32.78	32.78	0.46%	7,525
Feb 17, 2026	32.80	32.80	32.37	32.63	32.63	-0.21%	15,936
Feb 13, 2026	32.54	32.85	32.34	32.70	32.70	0.31%	12,846
Feb 12, 2026	33.18	33.18	32.56	32.60	32.60	-1.03%	9,144
Feb 11, 2026	32.82	33.00	32.65	32.94	32.94	1.04%	4,884
Feb 10, 2026	32.58	32.63	32.53	32.60	32.60	0.59%	3,789
Feb 9, 2026	32.14	32.44	32.14	32.41	32.41	0.72%	5,131
Feb 6, 2026	31.73	32.18	31.73	32.18	32.18	2.58%	4,327
Feb 5, 2026	31.36	31.61	31.34	31.37	31.37	-0.70%	3,623
Feb 4, 2026	32.09	32.09	31.48	31.59	31.59	-0.76%	2,607
Feb 3, 2026	32.18	32.18	31.68	31.83	31.83	-0.21%	2,686
Feb 2, 2026	31.51	31.90	31.51	31.90	31.90	0.28%	2,810
Jan 30, 2026	32.30	32.30	31.76	31.81	31.81	-1.47%	11,334
Jan 29, 2026	32.39	32.39	31.93	32.29	32.29	-0.51%	5,946
Jan 28, 2026	32.52	32.53	32.29	32.45	32.45	0.75%	7,927
Jan 27, 2026	32.19	32.23	32.13	32.21	32.21	1.60%	9,948
Jan 26, 2026	31.66	31.75	31.61	31.71	31.71	0.04%	6,282
Jan 23, 2026	31.43	31.71	31.39	31.69	31.69	0.55%	3,246
Jan 22, 2026	31.43	31.60	31.43	31.52	31.52	0.56%	1,170
Jan 21, 2026	31.27	31.38	31.17	31.35	31.35	1.51%	10,593
Jan 20, 2026	31.01	31.09	30.85	30.88	30.88	-1.10%	11,121
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%	4,798
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