FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	37.07	37.26	37.01	37.19	37.19	1.00%	2,956
Sep 24, 2026	36.91	36.96	36.74	36.82	36.82	-0.59%	2,499
Sep 23, 2026	37.17	37.19	37.02	37.04	37.04	-1.98%	9,324
Sep 22, 2026	37.78	37.84	37.63	37.79	37.79	0.40%	3,815
Sep 21, 2026	37.49	37.64	37.49	37.64	37.64	2.68%	2,074
Sep 18, 2026	36.45	36.65	36.45	36.65	36.65	0.23%	1,324
Sep 17, 2026	36.50	36.62	36.37	36.57	36.57	2.14%	8,253
Sep 16, 2026	36.10	36.19	35.80	35.80	35.80	-0.10%	5,046
Sep 15, 2026	35.94	36.01	35.83	35.84	35.84	-0.60%	4,413
Sep 14, 2026	36.03	36.23	35.93	36.06	36.06	-2.36%	10,329
Sep 11, 2026	36.84	36.95	36.84	36.93	36.93	1.21%	3,431
Sep 10, 2026	36.73	36.73	36.48	36.49	36.49	-2.21%	3,411
Sep 9, 2026	37.38	37.53	37.26	37.31	37.31	-0.26%	10,412
Sep 8, 2026	37.53	37.59	37.41	37.41	37.41	0.10%	3,843
Sep 4, 2026	36.99	37.37	36.99	37.37	37.37	1.71%	6,385
Sep 3, 2026	36.79	36.80	36.72	36.74	36.74	0.34%	1,448
Sep 2, 2026	36.62	36.66	36.56	36.62	36.62	0.37%	2,691
Sep 1, 2026	36.73	36.75	36.40	36.48	36.48	-0.43%	4,005
Aug 31, 2026	36.68	36.68	36.55	36.64	36.64	0.07%	1,112
Aug 28, 2026	36.86	36.86	36.58	36.61	36.61	-0.60%	5,785
Aug 27, 2026	36.74	36.84	36.74	36.84	36.84	0.59%	668
Aug 26, 2026	36.62	36.69	36.58	36.62	36.62	0.09%	4,935
Aug 25, 2026	36.46	36.61	36.46	36.59	36.59	1.73%	8,374
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