FLMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.69	24.73	24.62	24.69	24.69	0.37%	225,532
Feb 20, 2025	24.59	24.65	24.59	24.60	24.60	-	262,443
Feb 19, 2025	24.53	24.62	24.53	24.60	24.60	0.08%	283,353
Feb 18, 2025	24.50	24.60	24.50	24.58	24.58	0.04%	471,243
Feb 14, 2025	24.68	24.68	24.57	24.57	24.57	0.04%	357,174
Feb 13, 2025	24.53	24.62	24.46	24.56	24.56	0.37%	404,386
Feb 12, 2025	24.52	24.54	24.41	24.47	24.47	-0.57%	172,679
Feb 11, 2025	24.67	24.67	24.57	24.61	24.61	-0.12%	274,312
Feb 10, 2025	24.64	24.72	24.59	24.64	24.64	0.16%	280,111
Feb 7, 2025	24.65	24.65	24.58	24.60	24.60	-0.16%	434,353
Feb 6, 2025	24.68	24.72	24.61	24.64	24.64	0.12%	197,571
Feb 5, 2025	24.59	24.75	24.59	24.61	24.61	0.33%	182,321
Feb 4, 2025	24.50	24.63	24.50	24.53	24.53	0.12%	159,540
Feb 3, 2025	24.62	24.65	24.50	24.50	24.50	-0.04%	176,467
Jan 31, 2025	24.57	24.60	24.51	24.51	24.44	-0.20%	187,961
Jan 30, 2025	24.58	24.61	24.55	24.56	24.49	0.05%	131,470
Jan 29, 2025	24.61	24.62	24.48	24.55	24.48	-0.25%	223,900
Jan 28, 2025	24.59	24.61	24.53	24.61	24.54	0.04%	429,846
Jan 27, 2025	24.59	24.61	24.53	24.60	24.53	0.49%	146,108
Jan 24, 2025	24.51	24.53	24.46	24.48	24.41	-0.12%	109,745
Jan 23, 2025	24.51	24.51	24.45	24.51	24.44	-0.12%	289,295
Jan 22, 2025	24.49	24.54	24.48	24.54	24.47	0.20%	212,304
Jan 21, 2025	24.50	24.52	24.45	24.49	24.42	0.20%	1,712,790
Jan 17, 2025	24.48	24.48	24.40	24.44	24.37	0.29%	152,664
Jan 16, 2025	24.33	24.44	24.33	24.37	24.30	-0.20%	197,033
Jan 15, 2025	24.32	24.42	24.30	24.42	24.35	0.66%	348,044
Jan 14, 2025	24.26	24.31	24.22	24.26	24.19	0.08%	123,005
Jan 13, 2025	24.28	24.31	24.21	24.24	24.17	-0.37%	1,057,842
Jan 10, 2025	24.40	24.40	24.30	24.33	24.26	-0.29%	207,278
Jan 8, 2025	24.50	24.50	24.37	24.40	24.33	-0.41%	171,088
Jan 7, 2025	24.56	24.56	24.46	24.50	24.43	-0.24%	221,278
Jan 6, 2025	24.52	24.64	24.49	24.56	24.49	0.33%	251,652
Jan 3, 2025	24.41	24.62	24.41	24.48	24.41	0.04%	257,285
Jan 2, 2025	24.48	24.56	24.45	24.47	24.40	0.14%	194,751
Dec 31, 2024	24.45	24.55	24.39	24.44	24.36	-0.31%	136,297
Dec 30, 2024	24.46	24.56	24.46	24.51	24.37	0.33%	155,055
Dec 27, 2024	24.50	24.52	24.43	24.43	24.29	-0.12%	132,330
Dec 26, 2024	24.52	24.53	24.43	24.46	24.32	-0.07%	87,820
Dec 24, 2024	24.50	24.55	24.41	24.48	24.33	-0.14%	84,393
Dec 23, 2024	24.54	24.55	24.47	24.51	24.37	-0.16%	164,550
Dec 20, 2024	24.54	24.59	24.45	24.55	24.41	0.33%	168,943
Dec 19, 2024	24.56	24.62	24.39	24.47	24.33	-0.49%	114,415
Dec 18, 2024	24.66	25.04	24.55	24.59	24.45	-0.16%	128,404
Dec 17, 2024	24.76	24.82	24.63	24.63	24.49	-0.48%	141,312
Dec 16, 2024	24.74	24.85	24.68	24.75	24.61	0.28%	117,125
Dec 13, 2024	24.76	24.76	24.67	24.68	24.54	-0.41%	118,738
Dec 12, 2024	24.89	24.91	24.71	24.78	24.62	-0.43%	153,928
Dec 11, 2024	24.94	25.38	24.85	24.89	24.72	-0.12%	103,281
Dec 10, 2024	24.95	24.95	24.86	24.92	24.75	0.06%	79,823
Dec 9, 2024	24.94	25.18	24.88	24.91	24.74	-0.02%	162,273
Dec 6, 2024	24.92	24.93	24.88	24.91	24.74	0.12%	295,770
Dec 5, 2024	24.91	25.14	24.86	24.88	24.71	-0.08%	787,631
Dec 4, 2024	24.88	24.97	24.86	24.90	24.73	0.20%	68,683
Dec 3, 2024	24.89	25.14	24.85	24.85	24.68	-	97,496
Dec 2, 2024	24.90	25.10	24.85	24.85	24.68	-0.84%	99,709
Nov 29, 2024	24.91	25.06	24.87	25.06	24.82	0.89%	21,548
Nov 27, 2024	24.90	25.16	24.83	24.84	24.60	0.04%	90,392
Nov 26, 2024	24.85	25.08	24.78	24.83	24.59	0.12%	72,946
Nov 25, 2024	24.91	24.94	24.79	24.80	24.56	-0.12%	167,387
Nov 22, 2024	24.79	25.07	24.68	24.83	24.59	0.24%	216,220
Nov 21, 2024	24.79	24.79	24.70	24.77	24.53	-0.08%	110,994
Nov 20, 2024	24.75	24.79	24.70	24.79	24.55	-0.04%	128,699
Nov 19, 2024	24.78	24.81	24.73	24.80	24.56	0.20%	149,213
Nov 18, 2024	24.71	24.75	24.61	24.75	24.51	0.36%	107,487
Nov 15, 2024	24.72	24.75	24.61	24.66	24.42	-0.36%	130,612
Nov 14, 2024	24.70	24.75	24.62	24.75	24.51	0.65%	184,974
Nov 13, 2024	24.75	24.75	24.59	24.59	24.35	-0.04%	62,079
Nov 12, 2024	24.65	24.72	24.59	24.60	24.36	-0.20%	116,177
Nov 11, 2024	24.65	24.67	24.60	24.65	24.41	0.04%	125,109
Nov 8, 2024	24.58	24.67	24.56	24.64	24.40	0.78%	55,512
Nov 7, 2024	24.50	24.54	24.38	24.45	24.22	0.12%	124,792
Nov 6, 2024	24.43	24.44	24.36	24.42	24.19	-1.05%	81,003
Nov 5, 2024	24.65	24.69	24.60	24.68	24.44	-0.08%	89,627
Nov 4, 2024	24.67	24.70	24.59	24.70	24.46	0.69%	37,146
Nov 1, 2024	24.70	24.70	24.53	24.53	24.29	-0.69%	76,035
Oct 31, 2024	24.63	24.70	24.62	24.70	24.37	0.24%	94,246
Oct 30, 2024	24.72	24.72	24.62	24.64	24.31	-0.16%	153,542
Oct 29, 2024	24.70	24.70	24.58	24.68	24.35	-0.08%	84,935
Oct 28, 2024	24.71	24.71	24.63	24.70	24.37	0.04%	67,220
Oct 25, 2024	24.77	24.77	24.63	24.69	24.36	0.28%	44,067
Oct 24, 2024	24.60	24.62	24.55	24.62	24.29	0.16%	112,339
Oct 23, 2024	24.73	24.73	24.56	24.58	24.25	-0.85%	49,714
Oct 22, 2024	24.85	24.85	24.72	24.79	24.46	-0.20%	53,742
Oct 21, 2024	24.89	24.89	24.76	24.84	24.51	-0.24%	97,336
Oct 18, 2024	24.87	24.90	24.82	24.90	24.57	0.12%	93,082
Oct 17, 2024	24.87	24.87	24.79	24.87	24.54	-0.12%	97,082
Oct 16, 2024	24.89	24.91	24.82	24.90	24.57	0.12%	116,856
Oct 15, 2024	24.85	24.87	24.78	24.87	24.54	0.24%	104,454
Oct 14, 2024	24.83	24.83	24.74	24.81	24.48	-0.16%	40,238
Oct 11, 2024	24.78	24.85	24.77	24.85	24.52	0.28%	33,569
Oct 10, 2024	24.83	24.83	24.75	24.78	24.45	-0.16%	172,872
Oct 9, 2024	24.86	24.86	24.77	24.82	24.49	-0.20%	60,347
Oct 8, 2024	24.82	24.87	24.76	24.87	24.54	0.20%	144,193
Oct 7, 2024	24.92	24.92	24.76	24.82	24.49	-0.24%	59,813
Oct 4, 2024	24.96	24.96	24.82	24.88	24.55	-0.40%	226,396
Oct 3, 2024	24.98	24.99	24.90	24.98	24.65	0.24%	314,277
Oct 2, 2024	25.00	25.00	24.89	24.92	24.59	-0.32%	238,254
Oct 1, 2024	24.99	25.00	24.90	25.00	24.67	-0.04%	639,605
Sep 30, 2024	25.03	25.03	24.90	25.01	24.60	-0.04%	159,729
Sep 27, 2024	25.02	25.02	24.90	25.02	24.61	0.20%	277,445