FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.47	32.66	32.32	32.37	32.37	1.76%	9,839
Nov 5, 2026	32.38	33.07	31.68	31.81	31.81	-5.72%	521,587
Nov 4, 2026	33.73	34.10	33.68	33.74	33.74	0.76%	17,680
Nov 3, 2026	33.62	33.62	33.46	33.49	33.49	-0.08%	14,034
Nov 2, 2026	34.03	34.14	33.51	33.51	33.51	0.31%	7,731
Oct 30, 2026	33.65	33.65	33.19	33.41	33.41	-2.60%	15,906
Oct 29, 2026	34.26	34.31	34.17	34.30	34.30	-1.27%	7,519
Oct 28, 2026	34.65	34.74	34.53	34.74	34.74	1.52%	12,196
Oct 27, 2026	34.12	34.32	34.12	34.22	34.22	1.12%	32,636
Oct 26, 2026	33.66	33.95	33.66	33.85	33.85	0.67%	8,676
Oct 23, 2026	33.48	33.68	33.48	33.62	33.62	0.60%	9,966
Oct 22, 2026	33.66	33.71	33.38	33.42	33.42	-2.99%	137,084
Oct 21, 2026	34.64	34.64	34.33	34.45	34.45	0.38%	3,647
Oct 20, 2026	34.10	34.37	34.10	34.32	34.32	-0.16%	43,303
Oct 19, 2026	34.55	34.57	34.37	34.37	34.37	1.21%	4,701
Oct 16, 2026	34.51	34.51	33.96	33.96	33.96	-2.15%	26,864
Oct 15, 2026	34.28	34.71	34.24	34.71	34.71	-1.17%	19,880
Oct 14, 2026	35.32	35.32	34.97	35.12	35.12	-1.45%	21,282
Oct 13, 2026	35.64	35.71	35.58	35.64	35.64	-0.87%	9,565
Oct 12, 2026	36.10	36.11	35.95	35.95	35.95	-1.24%	2,586
Oct 9, 2026	36.47	36.47	36.27	36.40	36.40	1.11%	1,483
Oct 8, 2026	36.31	36.31	35.82	36.00	36.00	-2.08%	11,931
Oct 7, 2026	36.64	36.83	36.64	36.76	36.76	-1.19%	2,387
Oct 6, 2026	37.30	37.34	37.20	37.21	37.21	-0.71%	9,882
Oct 5, 2026	37.38	37.51	37.37	37.47	37.47	1.28%	2,923
Oct 2, 2026	36.93	37.00	36.93	37.00	37.00	0.81%	1,874
Oct 1, 2026	36.66	36.71	36.53	36.70	36.70	0.33%	3,089
Sep 30, 2026	36.65	36.65	36.54	36.58	36.58	-0.75%	2,725
Sep 29, 2026	36.95	36.95	36.74	36.86	36.86	0.23%	5,185
Sep 28, 2026	36.79	36.87	36.44	36.77	36.77	-1.13%	14,623
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