FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	30.35	30.83	30.24	30.71	30.71	1.63%	11,334
Aug 21, 2025	29.94	30.24	29.94	30.22	30.22	0.94%	9,655
Aug 20, 2025	30.16	30.16	29.92	29.94	29.94	-0.40%	26,804
Aug 19, 2025	29.91	30.06	29.83	30.06	30.06	0.26%	7,153
Aug 18, 2025	29.98	30.05	29.82	29.98	29.98	-0.44%	12,413
Aug 15, 2025	30.12	30.24	30.07	30.12	30.12	0.84%	10,429
Aug 14, 2025	30.09	30.09	29.74	29.87	29.87	-1.70%	17,518
Aug 13, 2025	30.68	30.68	30.33	30.38	30.38	-0.49%	16,723
Aug 12, 2025	30.27	30.63	30.25	30.53	30.53	1.10%	6,916
Aug 11, 2025	30.20	30.27	30.12	30.20	30.20	-0.23%	12,476
Aug 8, 2025	30.44	30.48	30.27	30.27	30.27	0.09%	14,425
Aug 7, 2025	29.81	30.24	29.81	30.24	30.24	1.59%	10,751
Aug 6, 2025	29.58	29.96	29.58	29.77	29.77	0.90%	8,531
Aug 5, 2025	29.06	29.50	29.06	29.50	29.50	1.81%	35,790
Aug 4, 2025	29.42	29.43	28.85	28.98	28.98	-0.73%	9,021
Aug 1, 2025	29.39	29.49	29.13	29.19	29.19	-0.72%	7,881
Jul 31, 2025	29.26	29.64	29.26	29.40	29.40	0.04%	10,549
Jul 30, 2025	29.78	29.78	29.38	29.39	29.39	-1.54%	18,577
Jul 29, 2025	29.39	29.87	29.08	29.85	29.85	1.45%	65,361
Jul 28, 2025	29.77	29.77	29.36	29.42	29.42	-1.73%	6,500
Jul 25, 2025	29.76	29.94	29.71	29.94	29.94	0.64%	10,196
Jul 24, 2025	29.42	29.81	29.42	29.75	29.75	0.75%	10,808
Jul 23, 2025	28.89	29.56	28.89	29.53	29.53	2.38%	27,263
Jul 22, 2025	29.04	29.11	28.81	28.84	28.84	-0.47%	11,369
Jul 21, 2025	29.30	29.33	28.98	28.98	28.98	-0.54%	11,903
Jul 18, 2025	29.37	29.42	29.14	29.14	29.14	-0.55%	17,896
Jul 17, 2025	29.14	29.41	29.02	29.30	29.30	0.14%	15,072
Jul 16, 2025	29.25	29.37	29.11	29.26	29.26	0.76%	10,028
Jul 15, 2025	29.34	29.34	28.96	29.04	29.04	-0.51%	24,115
Jul 14, 2025	29.36	29.36	29.02	29.19	29.19	-0.65%	19,069
Jul 11, 2025	29.37	29.50	29.06	29.38	29.38	-0.53%	27,243
Jul 10, 2025	29.52	29.63	29.30	29.54	29.54	0.07%	12,164
Jul 9, 2025	29.84	29.93	29.52	29.52	29.52	-1.27%	14,385
Jul 8, 2025	29.91	29.91	29.46	29.90	29.90	-0.14%	15,732
Jul 7, 2025	30.11	30.19	29.87	29.94	29.94	-1.07%	9,647
Jul 3, 2025	30.20	30.42	30.05	30.27	30.27	0.44%	16,106
Jul 2, 2025	29.82	30.20	29.82	30.13	30.13	0.77%	9,417
Jul 1, 2025	29.78	29.91	29.69	29.90	29.90	0.71%	32,031
Jun 30, 2025	29.57	29.74	29.48	29.69	29.69	0.48%	8,536
Jun 27, 2025	29.43	29.72	29.43	29.55	29.55	0.13%	19,476
Jun 26, 2025	29.27	29.61	29.12	29.51	29.51	1.00%	23,339
Jun 25, 2025	28.89	29.25	28.89	29.22	29.22	0.85%	30,232
Jun 24, 2025	28.67	28.98	28.62	28.98	28.98	2.05%	7,505
Jun 23, 2025	28.30	28.42	28.13	28.39	28.39	-0.20%	37,989
Jun 20, 2025	28.78	28.78	28.36	28.45	28.45	-3.76%	594,698
Jun 18, 2025	29.73	29.73	29.51	29.56	28.90	0.12%	6,974
Jun 17, 2025	29.79	29.86	29.43	29.52	28.86	-1.13%	6,503
Jun 16, 2025	30.34	30.40	29.84	29.86	29.19	-0.84%	201,175
Jun 13, 2025	29.96	30.30	29.84	30.11	29.44	-0.72%	65,765
Jun 12, 2025	30.25	30.42	30.24	30.33	29.65	0.11%	15,041