FLMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.54	24.59	24.45	24.55	24.55	0.33%	168,943
Dec 19, 2024	24.56	24.62	24.39	24.47	24.47	-0.49%	114,415
Dec 18, 2024	24.66	25.04	24.55	24.59	24.59	-0.16%	128,404
Dec 17, 2024	24.76	24.82	24.63	24.63	24.63	-0.48%	141,312
Dec 16, 2024	24.74	24.85	24.68	24.75	24.75	0.28%	117,125
Dec 13, 2024	24.76	24.76	24.67	24.68	24.68	-0.41%	118,738
Dec 12, 2024	24.89	24.91	24.71	24.78	24.76	-0.43%	153,928
Dec 11, 2024	24.94	25.38	24.85	24.89	24.87	-0.12%	103,281
Dec 10, 2024	24.95	24.95	24.86	24.92	24.90	0.06%	79,823
Dec 9, 2024	24.94	25.18	24.88	24.91	24.88	-0.02%	162,273
Dec 6, 2024	24.92	24.93	24.88	24.91	24.89	0.12%	295,770
Dec 5, 2024	24.91	25.14	24.86	24.88	24.86	-0.08%	787,631
Dec 4, 2024	24.88	24.97	24.86	24.90	24.88	0.20%	68,683
Dec 3, 2024	24.89	25.14	24.85	24.85	24.83	-	97,496
Dec 2, 2024	24.90	25.10	24.85	24.85	24.83	-0.84%	99,709
Nov 29, 2024	24.91	25.06	24.87	25.06	24.96	0.89%	21,548
Nov 27, 2024	24.90	25.16	24.83	24.84	24.75	0.04%	90,392
Nov 26, 2024	24.85	25.08	24.78	24.83	24.74	0.12%	72,946
Nov 25, 2024	24.91	24.94	24.79	24.80	24.71	-0.12%	167,387
Nov 22, 2024	24.79	25.07	24.68	24.83	24.74	0.24%	216,220
Nov 21, 2024	24.79	24.79	24.70	24.77	24.68	-0.08%	110,994
Nov 20, 2024	24.75	24.79	24.70	24.79	24.70	-0.04%	128,699
Nov 19, 2024	24.78	24.81	24.73	24.80	24.71	0.20%	149,213
Nov 18, 2024	24.71	24.75	24.61	24.75	24.66	0.36%	107,487
Nov 15, 2024	24.72	24.75	24.61	24.66	24.57	-0.36%	130,612
Nov 14, 2024	24.70	24.75	24.62	24.75	24.66	0.65%	184,974
Nov 13, 2024	24.75	24.75	24.59	24.59	24.50	-0.04%	62,079
Nov 12, 2024	24.65	24.72	24.59	24.60	24.51	-0.20%	116,177
Nov 11, 2024	24.65	24.67	24.60	24.65	24.56	0.04%	125,109
Nov 8, 2024	24.58	24.67	24.56	24.64	24.55	0.78%	55,512
Nov 7, 2024	24.50	24.54	24.38	24.45	24.36	0.12%	124,792
Nov 6, 2024	24.43	24.44	24.36	24.42	24.33	-1.05%	81,003
Nov 5, 2024	24.65	24.69	24.60	24.68	24.59	-0.08%	89,627
Nov 4, 2024	24.67	24.70	24.59	24.70	24.61	0.69%	37,146
Nov 1, 2024	24.70	24.70	24.53	24.53	24.44	-0.69%	76,035
Oct 31, 2024	24.63	24.70	24.62	24.70	24.51	0.24%	94,246
Oct 30, 2024	24.72	24.72	24.62	24.64	24.45	-0.16%	153,542
Oct 29, 2024	24.70	24.70	24.58	24.68	24.49	-0.08%	84,935
Oct 28, 2024	24.71	24.71	24.63	24.70	24.51	0.04%	67,220
Oct 25, 2024	24.77	24.77	24.63	24.69	24.50	0.28%	44,067
Oct 24, 2024	24.60	24.62	24.55	24.62	24.43	0.16%	112,339
Oct 23, 2024	24.73	24.73	24.56	24.58	24.39	-0.85%	49,714
Oct 22, 2024	24.85	24.85	24.72	24.79	24.60	-0.20%	53,742
Oct 21, 2024	24.89	24.89	24.76	24.84	24.65	-0.24%	97,336
Oct 18, 2024	24.87	24.90	24.82	24.90	24.71	0.12%	93,082
Oct 17, 2024	24.87	24.87	24.79	24.87	24.68	-0.12%	97,082
Oct 16, 2024	24.89	24.91	24.82	24.90	24.71	0.12%	116,856
Oct 15, 2024	24.85	24.87	24.78	24.87	24.68	0.24%	104,454
Oct 14, 2024	24.83	24.83	24.74	24.81	24.62	-0.16%	40,238
Oct 11, 2024	24.78	24.85	24.77	24.85	24.66	0.28%	33,569
Oct 10, 2024	24.83	24.83	24.75	24.78	24.59	-0.16%	172,872
Oct 9, 2024	24.86	24.86	24.77	24.82	24.63	-0.20%	60,347
Oct 8, 2024	24.82	24.87	24.76	24.87	24.68	0.20%	144,193
Oct 7, 2024	24.92	24.92	24.76	24.82	24.63	-0.24%	59,813
Oct 4, 2024	24.96	24.96	24.82	24.88	24.69	-0.40%	226,396
Oct 3, 2024	24.98	24.99	24.90	24.98	24.79	0.24%	314,277
Oct 2, 2024	25.00	25.00	24.89	24.92	24.73	-0.32%	238,254
Oct 1, 2024	24.99	25.00	24.90	25.00	24.81	-0.04%	639,605
Sep 30, 2024	25.03	25.03	24.90	25.01	24.75	-0.04%	159,729
Sep 27, 2024	25.02	25.02	24.90	25.02	24.76	0.20%	277,445
Sep 26, 2024	24.94	24.97	24.88	24.97	24.71	0.28%	125,634
Sep 25, 2024	25.01	25.01	24.85	24.90	24.64	-0.32%	243,165
Sep 24, 2024	24.95	24.98	24.86	24.98	24.72	0.12%	790,036
Sep 23, 2024	24.91	24.97	24.86	24.95	24.69	0.04%	37,172
Sep 20, 2024	24.95	24.95	24.85	24.94	24.68	-	52,193
Sep 19, 2024	24.92	24.94	24.84	24.94	24.68	0.12%	172,127
Sep 18, 2024	24.92	24.95	24.87	24.91	24.65	-	95,830
Sep 17, 2024	24.91	24.92	24.86	24.91	24.65	-	64,706
Sep 16, 2024	24.89	24.91	24.84	24.91	24.65	0.16%	78,979
Sep 13, 2024	24.87	24.87	24.83	24.87	24.61	0.04%	47,331
Sep 12, 2024	24.92	24.92	24.81	24.86	24.60	-0.08%	279,548
Sep 11, 2024	24.83	24.89	24.83	24.88	24.62	-0.08%	75,193
Sep 10, 2024	24.82	24.90	24.81	24.90	24.64	0.36%	67,319
Sep 9, 2024	24.80	24.81	24.73	24.81	24.55	-	77,115
Sep 6, 2024	24.79	24.82	24.75	24.81	24.55	0.12%	131,330
Sep 5, 2024	24.76	24.81	24.72	24.78	24.52	0.20%	168,145
Sep 4, 2024	24.74	24.78	24.70	24.73	24.47	-	184,894
Sep 3, 2024	24.75	24.75	24.68	24.73	24.47	-0.20%	49,815
Aug 30, 2024	24.78	24.81	24.69	24.78	24.44	0.08%	195,406
Aug 29, 2024	24.78	24.78	24.66	24.76	24.42	-0.12%	73,969
Aug 28, 2024	24.80	24.80	24.70	24.79	24.45	0.24%	102,720
Aug 27, 2024	24.82	24.82	24.71	24.73	24.39	-0.24%	55,416
Aug 26, 2024	24.94	24.94	24.69	24.79	24.45	0.06%	196,292
Aug 23, 2024	24.78	24.81	24.71	24.78	24.44	0.34%	79,388
Aug 22, 2024	24.76	24.80	24.64	24.69	24.35	-0.08%	215,842
Aug 21, 2024	24.80	24.80	24.70	24.71	24.37	-0.36%	161,327
Aug 20, 2024	24.75	24.80	24.69	24.80	24.46	0.61%	218,109
Aug 19, 2024	24.67	24.74	24.64	24.65	24.31	-0.04%	214,473
Aug 16, 2024	24.73	24.73	24.65	24.66	24.32	0.08%	59,940
Aug 15, 2024	24.69	24.69	24.63	24.64	24.30	-0.34%	95,879
Aug 14, 2024	24.74	24.74	24.70	24.73	24.39	0.16%	165,738
Aug 13, 2024	24.67	24.71	24.67	24.69	24.35	0.06%	142,895
Aug 12, 2024	24.66	24.69	24.63	24.67	24.33	0.12%	127,629
Aug 9, 2024	24.67	24.67	24.62	24.64	24.30	0.12%	262,830
Aug 8, 2024	24.65	24.65	24.60	24.61	24.27	-0.17%	72,411
Aug 7, 2024	24.72	24.73	24.65	24.65	24.31	-0.52%	110,316
Aug 6, 2024	24.78	24.78	24.70	24.78	24.44	-0.04%	129,229
Aug 5, 2024	24.78	24.84	24.74	24.79	24.45	0.04%	85,035
Aug 2, 2024	24.67	24.78	24.67	24.78	24.44	0.73%	118,768
Aug 1, 2024	24.64	24.64	24.59	24.60	24.26	-0.12%	72,814