FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	35.61	35.70	35.50	35.50	35.31	-3.53%	10,513
May 14, 2026	36.80	36.80	36.77	36.80	36.61	0.21%	1,266
May 13, 2026	36.20	36.76	36.20	36.73	36.53	2.49%	2,671
May 12, 2026	36.09	36.14	35.39	35.84	35.64	-3.14%	62,006
May 11, 2026	36.97	37.06	36.97	37.00	36.80	0.19%	3,227
May 8, 2026	36.63	36.93	36.63	36.93	36.73	1.88%	2,489
May 7, 2026	36.36	36.36	36.18	36.25	36.05	-1.10%	51,952
May 6, 2026	36.34	36.65	36.34	36.65	36.45	3.20%	3,255
May 5, 2026	35.28	35.65	35.28	35.51	35.32	2.00%	4,097
May 4, 2026	34.94	35.15	34.75	34.82	34.63	0.22%	9,472
May 1, 2026	35.03	35.04	34.74	34.74	34.55	-0.01%	5,662
Apr 30, 2026	34.23	34.74	34.23	34.74	34.56	2.14%	1,664
Apr 29, 2026	34.23	34.23	33.99	34.01	33.83	-0.19%	3,688
Apr 28, 2026	34.12	34.12	34.01	34.08	33.90	-0.82%	3,445
Apr 27, 2026	34.50	34.50	34.36	34.36	34.18	0.03%	2,771