FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	35.92	36.04	35.91	35.97	35.97	-1.63%	5,610
Aug 21, 2026	36.63	36.71	36.56	36.56	36.56	0.60%	4,697
Aug 20, 2026	36.33	36.39	36.23	36.34	36.34	0.69%	3,970
Aug 19, 2026	36.18	36.20	36.00	36.10	36.10	0.65%	6,461
Aug 18, 2026	36.05	36.06	35.75	35.87	35.87	-2.68%	5,556
Aug 17, 2026	36.92	37.11	36.85	36.85	36.85	1.03%	11,980
Aug 14, 2026	36.65	36.65	36.44	36.48	36.48	0.01%	1,628
Aug 13, 2026	36.28	36.58	36.28	36.47	36.47	0.43%	9,088
Aug 12, 2026	36.21	36.33	36.21	36.32	36.32	1.73%	113,781
Aug 11, 2026	35.79	35.81	35.64	35.70	35.70	0.47%	2,727
Aug 10, 2026	35.58	35.61	35.53	35.53	35.53	-0.53%	4,723
Aug 7, 2026	35.52	35.72	35.52	35.72	35.72	0.81%	1,661
Aug 6, 2026	35.59	35.61	35.44	35.44	35.44	-1.03%	3,074
Aug 5, 2026	35.89	35.92	35.81	35.81	35.80	-0.29%	3,531
Aug 4, 2026	35.63	35.96	35.61	35.91	35.91	2.57%	5,961
Aug 3, 2026	34.68	35.01	34.68	35.01	35.01	0.54%	1,406
Jul 31, 2026	34.61	35.11	34.61	34.82	34.82	0.86%	4,104
Jul 30, 2026	34.00	34.89	34.00	34.53	34.53	3.81%	4,557
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