FLMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	24.99	25.02	24.99	25.01	25.01	0.08%	776,733
Jan 8, 2026	24.99	25.01	24.99	24.99	24.99	-	573,546
Jan 7, 2026	24.97	25.01	24.96	24.99	24.99	0.20%	2,112,609
Jan 6, 2026	24.92	24.95	24.91	24.94	24.94	0.12%	720,575
Jan 5, 2026	24.91	24.93	24.91	24.91	24.91	0.08%	2,803,135
Jan 2, 2026	24.86	24.91	24.86	24.89	24.89	0.08%	964,604
Dec 31, 2025	24.85	24.89	24.85	24.87	24.87	0.04%	411,067
Dec 30, 2025	24.86	24.87	24.85	24.86	24.86	-	758,559
Dec 29, 2025	24.86	24.87	24.84	24.86	24.86	0.04%	407,243
Dec 26, 2025	24.84	24.85	24.83	24.85	24.85	0.06%	491,458
Dec 24, 2025	24.84	24.85	24.80	24.84	24.84	0.06%	348,088
Dec 23, 2025	24.81	24.84	24.81	24.82	24.82	-	664,292
Dec 22, 2025	24.80	24.83	24.80	24.82	24.82	-	526,100
Dec 19, 2025	24.83	24.83	24.78	24.82	24.82	-0.32%	518,870
Dec 18, 2025	24.91	24.91	24.87	24.90	24.83	0.12%	563,213
Dec 17, 2025	24.85	24.88	24.85	24.87	24.80	-	471,433
Dec 16, 2025	24.82	24.87	24.82	24.87	24.80	0.08%	464,909
Dec 15, 2025	24.86	24.86	24.82	24.85	24.78	0.12%	464,292
Dec 12, 2025	24.79	24.82	24.79	24.82	24.75	-	230,989
Dec 11, 2025	24.85	24.86	24.80	24.82	24.75	0.04%	468,053
Dec 10, 2025	24.79	24.83	24.79	24.81	24.74	-0.02%	465,530
Dec 9, 2025	24.84	24.84	24.80	24.82	24.75	0.02%	555,632
Dec 8, 2025	24.84	24.84	24.81	24.81	24.74	-0.02%	324,063
Dec 5, 2025	24.82	24.85	24.81	24.82	24.75	-0.12%	581,081
Dec 4, 2025	24.83	24.85	24.80	24.85	24.78	-0.10%	490,683
Dec 3, 2025	24.84	24.87	24.82	24.87	24.80	0.04%	903,967
Dec 2, 2025	24.87	24.87	24.82	24.86	24.79	0.02%	385,696
Dec 1, 2025	24.86	24.86	24.83	24.86	24.79	-0.46%	433,217
Nov 28, 2025	24.97	24.97	24.95	24.97	24.83	-	216,720
Nov 26, 2025	24.93	24.97	24.92	24.97	24.83	0.16%	411,720
Nov 25, 2025	24.97	24.97	24.86	24.93	24.79	-0.08%	363,759
Nov 24, 2025	24.95	24.95	24.92	24.95	24.81	-	298,383
Nov 21, 2025	24.94	24.95	24.91	24.95	24.81	0.12%	378,768
Nov 20, 2025	24.94	24.94	24.89	24.92	24.78	0.04%	379,819
Nov 19, 2025	24.95	24.95	24.89	24.91	24.77	-0.04%	458,035
Nov 18, 2025	24.95	24.95	24.90	24.92	24.78	0.08%	403,164
Nov 17, 2025	24.92	24.92	24.88	24.90	24.76	0.12%	514,103
Nov 14, 2025	24.92	24.93	24.75	24.87	24.73	-0.12%	423,875
Nov 13, 2025	24.94	24.94	24.87	24.90	24.76	-0.04%	482,838
Nov 12, 2025	24.95	24.95	24.90	24.91	24.77	-0.20%	352,383
Nov 11, 2025	24.89	24.97	24.89	24.96	24.82	0.26%	386,271
Nov 10, 2025	24.91	24.91	24.87	24.90	24.76	0.10%	405,467
Nov 7, 2025	24.87	24.90	24.87	24.87	24.73	-0.12%	328,019
Nov 6, 2025	24.87	24.90	24.86	24.90	24.76	0.32%	356,376
Nov 5, 2025	24.85	24.88	24.82	24.82	24.68	-0.24%	390,508
Nov 4, 2025	24.85	24.90	24.85	24.88	24.74	0.12%	1,860,621
Nov 3, 2025	24.89	24.89	24.84	24.85	24.71	-0.56%	360,269
Oct 31, 2025	24.98	24.99	24.96	24.99	24.76	0.12%	432,992
Oct 30, 2025	24.95	24.99	24.91	24.96	24.73	-0.08%	318,015
Oct 29, 2025	25.02	25.02	24.97	24.98	24.75	-0.24%	384,261