FLMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	24.32	24.32	24.22	24.22	-	-0.29%	142,503
Mar 26, 2025	24.42	24.44	24.29	24.29	24.29	-0.78%	113,946
Mar 25, 2025	24.55	24.55	24.44	24.48	24.48	-0.20%	176,371
Mar 24, 2025	24.62	24.62	24.44	24.53	24.53	-	200,647
Mar 21, 2025	24.65	24.65	24.52	24.53	24.53	-0.41%	98,102
Mar 20, 2025	24.61	24.65	24.55	24.63	24.63	0.29%	173,534
Mar 19, 2025	24.54	24.57	24.46	24.56	24.56	-0.04%	155,608
Mar 18, 2025	24.58	24.58	24.50	24.57	24.57	0.20%	184,054
Mar 17, 2025	24.58	24.58	24.50	24.52	24.52	0.20%	100,695
Mar 14, 2025	24.48	24.53	24.44	24.47	24.47	-0.12%	287,574
Mar 13, 2025	24.50	24.55	24.42	24.50	24.50	-0.20%	216,407
Mar 12, 2025	24.65	24.65	24.49	24.55	24.55	-0.53%	230,066
Mar 11, 2025	24.71	24.71	24.58	24.68	24.68	0.28%	241,402
Mar 10, 2025	24.72	24.72	24.59	24.61	24.61	-0.49%	255,374
Mar 7, 2025	24.70	24.73	24.60	24.73	24.73	0.12%	223,616
Mar 6, 2025	24.72	24.72	24.63	24.70	24.70	-0.04%	173,386
Mar 5, 2025	24.76	24.80	24.66	24.71	24.71	-0.16%	155,802
Mar 4, 2025	24.81	24.81	24.68	24.75	24.75	-0.24%	149,834
Mar 3, 2025	24.78	24.83	24.74	24.81	24.81	-0.12%	191,551
Feb 28, 2025	24.83	24.86	24.81	24.84	24.77	0.20%	139,534
Feb 27, 2025	24.78	24.83	24.75	24.79	24.72	-0.28%	126,001
Feb 26, 2025	24.81	24.87	24.76	24.86	24.79	0.16%	136,770
Feb 25, 2025	24.79	24.82	24.76	24.82	24.75	0.36%	94,656
Feb 24, 2025	24.77	24.77	24.67	24.73	24.66	0.16%	166,158
Feb 21, 2025	24.69	24.73	24.62	24.69	24.62	0.37%	225,532
Feb 20, 2025	24.59	24.65	24.59	24.60	24.53	-	262,443
Feb 19, 2025	24.53	24.62	24.53	24.60	24.53	0.08%	283,353
Feb 18, 2025	24.50	24.60	24.50	24.58	24.51	0.04%	471,243
Feb 14, 2025	24.68	24.68	24.57	24.57	24.50	0.04%	357,174
Feb 13, 2025	24.53	24.62	24.46	24.56	24.49	0.37%	404,386
Feb 12, 2025	24.52	24.54	24.41	24.47	24.40	-0.57%	172,679
Feb 11, 2025	24.67	24.67	24.57	24.61	24.54	-0.12%	274,312
Feb 10, 2025	24.64	24.72	24.59	24.64	24.57	0.16%	280,111
Feb 7, 2025	24.65	24.65	24.58	24.60	24.53	-0.16%	434,353
Feb 6, 2025	24.68	24.72	24.61	24.64	24.57	0.12%	197,571
Feb 5, 2025	24.59	24.75	24.59	24.61	24.54	0.33%	182,321
Feb 4, 2025	24.50	24.63	24.50	24.53	24.46	0.12%	159,540
Feb 3, 2025	24.62	24.65	24.50	24.50	24.43	-0.04%	176,467
Jan 31, 2025	24.57	24.60	24.51	24.51	24.37	-0.20%	187,961
Jan 30, 2025	24.58	24.61	24.55	24.56	24.42	0.05%	131,470
Jan 29, 2025	24.61	24.62	24.48	24.55	24.41	-0.25%	223,900
Jan 28, 2025	24.59	24.61	24.53	24.61	24.47	0.04%	429,846
Jan 27, 2025	24.59	24.61	24.53	24.60	24.46	0.49%	146,108
Jan 24, 2025	24.51	24.53	24.46	24.48	24.34	-0.12%	109,745
Jan 23, 2025	24.51	24.51	24.45	24.51	24.37	-0.12%	289,295
Jan 22, 2025	24.49	24.54	24.48	24.54	24.40	0.20%	212,304
Jan 21, 2025	24.50	24.52	24.45	24.49	24.35	0.20%	1,712,790
Jan 17, 2025	24.48	24.48	24.40	24.44	24.30	0.29%	152,664
Jan 16, 2025	24.33	24.44	24.33	24.37	24.23	-0.20%	197,033
Jan 15, 2025	24.32	24.42	24.30	24.42	24.28	0.66%	348,044