FLMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	24.75	24.79	24.70	24.79	24.79	-0.04%	128,699
Nov 19, 2024	24.78	24.81	24.73	24.80	24.80	0.20%	149,213
Nov 18, 2024	24.71	24.75	24.61	24.75	24.75	0.36%	107,487
Nov 15, 2024	24.72	24.75	24.61	24.66	24.66	-0.36%	130,612
Nov 14, 2024	24.70	24.75	24.62	24.75	24.75	0.65%	184,974
Nov 13, 2024	24.75	24.75	24.59	24.59	24.59	-0.04%	62,079
Nov 12, 2024	24.65	24.72	24.59	24.60	24.60	-0.20%	116,177
Nov 11, 2024	24.65	24.67	24.60	24.65	24.65	0.04%	125,109
Nov 8, 2024	24.58	24.67	24.56	24.64	24.64	0.78%	55,512
Nov 7, 2024	24.50	24.54	24.38	24.45	24.45	0.12%	124,792
Nov 6, 2024	24.43	24.44	24.36	24.42	24.42	-1.05%	81,003
Nov 5, 2024	24.65	24.69	24.60	24.68	24.68	-0.08%	89,627
Nov 4, 2024	24.67	24.70	24.59	24.70	24.70	0.69%	37,146
Nov 1, 2024	24.70	24.70	24.53	24.53	24.53	-0.69%	76,035
Oct 31, 2024	24.63	24.70	24.62	24.70	24.61	0.24%	94,246
Oct 30, 2024	24.72	24.72	24.62	24.64	24.55	-0.16%	153,542
Oct 29, 2024	24.70	24.70	24.58	24.68	24.59	-0.08%	84,935
Oct 28, 2024	24.71	24.71	24.63	24.70	24.61	0.04%	67,220
Oct 25, 2024	24.77	24.77	24.63	24.69	24.60	0.28%	44,067
Oct 24, 2024	24.60	24.62	24.55	24.62	24.53	0.16%	112,339
Oct 23, 2024	24.73	24.73	24.56	24.58	24.49	-0.85%	49,714
Oct 22, 2024	24.85	24.85	24.72	24.79	24.70	-0.20%	53,742
Oct 21, 2024	24.89	24.89	24.76	24.84	24.75	-0.24%	97,336
Oct 18, 2024	24.87	24.90	24.82	24.90	24.81	0.12%	93,082
Oct 17, 2024	24.87	24.87	24.79	24.87	24.78	-0.12%	97,082
Oct 16, 2024	24.89	24.91	24.82	24.90	24.81	0.12%	116,856
Oct 15, 2024	24.85	24.87	24.78	24.87	24.78	0.24%	104,454
Oct 14, 2024	24.83	24.83	24.74	24.81	24.72	-0.16%	40,238
Oct 11, 2024	24.78	24.85	24.77	24.85	24.76	0.28%	33,569
Oct 10, 2024	24.83	24.83	24.75	24.78	24.69	-0.16%	172,872
Oct 9, 2024	24.86	24.86	24.77	24.82	24.73	-0.20%	60,347
Oct 8, 2024	24.82	24.87	24.76	24.87	24.78	0.20%	144,193
Oct 7, 2024	24.92	24.92	24.76	24.82	24.73	-0.24%	59,813
Oct 4, 2024	24.96	24.96	24.82	24.88	24.79	-0.40%	226,396
Oct 3, 2024	24.98	24.99	24.90	24.98	24.89	0.24%	314,277
Oct 2, 2024	25.00	25.00	24.89	24.92	24.83	-0.32%	238,254
Oct 1, 2024	24.99	25.00	24.90	25.00	24.91	-0.04%	639,605
Sep 30, 2024	25.03	25.03	24.90	25.01	24.84	-0.04%	159,729
Sep 27, 2024	25.02	25.02	24.90	25.02	24.85	0.20%	277,445
Sep 26, 2024	24.94	24.97	24.88	24.97	24.80	0.28%	125,634
Sep 25, 2024	25.01	25.01	24.85	24.90	24.73	-0.32%	243,165
Sep 24, 2024	24.95	24.98	24.86	24.98	24.81	0.12%	790,036
Sep 23, 2024	24.91	24.97	24.86	24.95	24.78	0.04%	37,172
Sep 20, 2024	24.95	24.95	24.85	24.94	24.77	-	52,193
Sep 19, 2024	24.92	24.94	24.84	24.94	24.77	0.12%	172,127
Sep 18, 2024	24.92	24.95	24.87	24.91	24.74	-	95,830
Sep 17, 2024	24.91	24.92	24.86	24.91	24.74	-	64,706
Sep 16, 2024	24.89	24.91	24.84	24.91	24.74	0.16%	78,979
Sep 13, 2024	24.87	24.87	24.83	24.87	24.70	0.04%	47,331
Sep 12, 2024	24.92	24.92	24.81	24.86	24.69	-0.08%	279,548
Sep 11, 2024	24.83	24.89	24.83	24.88	24.71	-0.08%	75,193
Sep 10, 2024	24.82	24.90	24.81	24.90	24.73	0.36%	67,319
Sep 9, 2024	24.80	24.81	24.73	24.81	24.64	-	77,115
Sep 6, 2024	24.79	24.82	24.75	24.81	24.64	0.12%	131,330
Sep 5, 2024	24.76	24.81	24.72	24.78	24.61	0.20%	168,145
Sep 4, 2024	24.74	24.78	24.70	24.73	24.56	-	184,894
Sep 3, 2024	24.75	24.75	24.68	24.73	24.56	-0.20%	49,815
Aug 30, 2024	24.78	24.81	24.69	24.78	24.53	0.08%	195,406
Aug 29, 2024	24.78	24.78	24.66	24.76	24.51	-0.12%	73,969
Aug 28, 2024	24.80	24.80	24.70	24.79	24.54	0.24%	102,720
Aug 27, 2024	24.82	24.82	24.71	24.73	24.48	-0.24%	55,416
Aug 26, 2024	24.94	24.94	24.69	24.79	24.54	0.06%	196,292
Aug 23, 2024	24.78	24.81	24.71	24.78	24.53	0.34%	79,388
Aug 22, 2024	24.76	24.80	24.64	24.69	24.44	-0.08%	215,842
Aug 21, 2024	24.80	24.80	24.70	24.71	24.46	-0.36%	161,327
Aug 20, 2024	24.75	24.80	24.69	24.80	24.55	0.61%	218,109
Aug 19, 2024	24.67	24.74	24.64	24.65	24.40	-0.04%	214,473
Aug 16, 2024	24.73	24.73	24.65	24.66	24.41	0.08%	59,940
Aug 15, 2024	24.69	24.69	24.63	24.64	24.39	-0.34%	95,879
Aug 14, 2024	24.74	24.74	24.70	24.73	24.48	0.16%	165,738
Aug 13, 2024	24.67	24.71	24.67	24.69	24.44	0.06%	142,895
Aug 12, 2024	24.66	24.69	24.63	24.67	24.42	0.12%	127,629
Aug 9, 2024	24.67	24.67	24.62	24.64	24.39	0.12%	262,830
Aug 8, 2024	24.65	24.65	24.60	24.61	24.37	-0.17%	72,411
Aug 7, 2024	24.72	24.73	24.65	24.65	24.41	-0.52%	110,316
Aug 6, 2024	24.78	24.78	24.70	24.78	24.53	-0.04%	129,229
Aug 5, 2024	24.78	24.84	24.74	24.79	24.54	0.04%	85,035
Aug 2, 2024	24.67	24.78	24.67	24.78	24.53	0.73%	118,768
Aug 1, 2024	24.64	24.64	24.59	24.60	24.36	-0.12%	72,814
Jul 31, 2024	24.63	24.66	24.60	24.63	24.30	0.08%	100,945
Jul 30, 2024	24.63	24.63	24.58	24.61	24.28	-0.04%	86,955
Jul 29, 2024	24.62	24.63	24.58	24.62	24.29	0.12%	63,633
Jul 26, 2024	24.59	24.60	24.55	24.59	24.26	0.16%	75,308
Jul 25, 2024	24.55	24.58	24.53	24.55	24.22	0.08%	71,167
Jul 24, 2024	24.59	24.59	24.51	24.53	24.20	-0.08%	71,984
Jul 23, 2024	24.58	24.58	24.54	24.55	24.22	0.04%	92,239
Jul 22, 2024	24.58	24.58	24.52	24.54	24.21	-0.12%	68,291
Jul 19, 2024	24.56	24.57	24.53	24.57	24.24	-	19,525
Jul 18, 2024	24.56	24.57	24.53	24.57	24.24	-	52,522
Jul 17, 2024	24.57	24.58	24.54	24.57	24.24	-	84,320
Jul 16, 2024	24.57	24.57	24.53	24.57	24.24	0.33%	294,612
Jul 15, 2024	24.53	24.55	24.49	24.49	24.16	-0.29%	1,166,356
Jul 12, 2024	24.57	24.59	24.53	24.56	24.23	0.04%	118,203
Jul 11, 2024	24.57	24.57	24.50	24.55	24.22	0.41%	92,505
Jul 10, 2024	24.49	24.49	24.43	24.45	24.12	0.04%	49,379
Jul 9, 2024	24.44	24.47	24.42	24.44	24.11	-	61,479
Jul 8, 2024	24.48	24.48	24.43	24.44	24.11	-0.10%	42,459
Jul 5, 2024	24.44	24.49	24.43	24.47	24.13	0.14%	48,483
Jul 3, 2024	24.43	24.44	24.37	24.43	24.10	0.16%	14,125
Jul 2, 2024	24.42	24.42	24.33	24.39	24.06	0.30%	78,860