FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	33.61	33.62	33.26	33.26	33.26	-1.83%	20,121
Jul 28, 2026	33.70	34.08	33.68	33.88	33.88	-2.12%	17,696
Jul 27, 2026	35.00	35.00	34.29	34.61	34.61	0.31%	10,451
Jul 24, 2026	34.79	34.85	34.48	34.51	34.51	-1.94%	5,202
Jul 23, 2026	35.14	35.19	35.09	35.19	35.19	-0.41%	1,969
Jul 22, 2026	35.37	35.48	35.34	35.34	35.34	-0.64%	4,533
Jul 21, 2026	35.46	35.66	35.44	35.56	35.56	3.05%	2,570
Jul 20, 2026	34.77	35.01	31.72	34.51	34.51	0.08%	9,930
Jul 17, 2026	34.63	34.69	34.43	34.48	34.48	-1.32%	4,917
Jul 16, 2026	35.09	35.09	34.90	34.95	34.95	-2.10%	11,584
Jul 15, 2026	35.84	35.84	35.35	35.70	35.70	-0.09%	5,996
Jul 14, 2026	35.51	35.74	35.51	35.73	35.73	1.78%	8,324
Jul 13, 2026	35.39	35.43	35.06	35.11	35.11	-3.21%	7,428
Jul 10, 2026	36.27	36.42	36.22	36.27	36.27	-0.15%	4,397
Jul 9, 2026	36.17	36.45	36.16	36.33	36.33	0.72%	2,522
Jul 8, 2026	35.75	36.07	35.53	36.07	36.07	0.79%	2,108
Jul 7, 2026	35.91	35.98	35.61	35.78	35.78	-2.64%	8,103
Jul 6, 2026	36.68	36.84	36.68	36.75	36.75	2.97%	3,100
Jul 2, 2026	36.54	36.54	35.44	35.69	35.69	-1.62%	5,411
Jul 1, 2026	36.42	36.76	36.28	36.28	36.28	-2.66%	4,108
Jun 30, 2026	36.87	37.36	36.87	37.27	37.27	1.52%	7,306
Jun 29, 2026	36.50	36.71	36.50	36.71	36.71	0.53%	4,308
Jun 26, 2026	36.24	36.79	36.10	36.52	36.52	-1.42%	9,976
Jun 25, 2026	37.76	37.76	37.00	37.24	37.05	1.03%	7,544
Jun 24, 2026	36.97	36.97	36.54	36.86	36.67	0.09%	10,626
Jun 23, 2026	37.08	37.11	36.83	36.83	36.63	-5.68%	6,606
Jun 22, 2026	39.08	39.20	38.95	39.05	38.84	0.78%	3,429
Jun 18, 2026	38.25	38.74	38.25	38.74	38.54	3.25%	6,555
Jun 17, 2026	38.12	38.22	37.52	37.52	37.32	-0.21%	4,681
Jun 16, 2026	38.01	38.14	37.60	37.60	37.40	-1.51%	3,815
Jun 15, 2026	38.03	38.22	38.00	38.18	37.97	3.43%	4,583
Jun 12, 2026	36.77	37.02	36.77	36.91	36.72	0.35%	3,828
Jun 11, 2026	35.71	36.78	35.65	36.78	36.59	4.03%	2,478
Jun 10, 2026	35.91	36.13	35.36	35.36	35.17	-1.46%	4,329
Jun 9, 2026	36.60	36.68	35.38	35.88	35.69	-0.23%	11,145
Jun 8, 2026	36.16	36.22	35.93	35.96	35.77	1.83%	3,607
Jun 5, 2026	36.55	36.55	35.27	35.31	35.13	-6.72%	9,223
Jun 4, 2026	37.57	37.92	37.54	37.86	37.65	-1.20%	4,797
Jun 3, 2026	38.27	38.39	38.17	38.32	38.11	-1.11%	4,107
Jun 2, 2026	38.49	38.83	38.45	38.75	38.54	0.88%	5,713
Jun 1, 2026	38.02	38.48	37.98	38.41	38.20	2.36%	3,596
May 29, 2026	37.64	37.67	37.46	37.52	37.32	0.14%	2,944
May 28, 2026	37.14	37.51	37.14	37.47	37.27	0.26%	7,338
May 27, 2026	37.35	37.37	37.08	37.37	37.17	0.10%	125,569
May 26, 2026	36.96	37.33	36.96	37.33	37.13	3.76%	3,693
May 22, 2026	36.07	36.11	35.98	35.98	35.79	-0.11%	2,865
May 21, 2026	35.65	36.02	35.62	36.02	35.83	0.94%	3,977
May 20, 2026	35.23	35.71	35.23	35.69	35.49	1.86%	4,241
May 19, 2026	34.89	35.26	34.68	35.03	34.85	-1.15%	3,174
May 18, 2026	35.72	35.72	35.11	35.44	35.25	-0.18%	5,553