FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	32.80	33.04	32.70	32.88	32.88	0.21%	22,724
Oct 28, 2025	32.34	32.82	32.34	32.81	32.81	1.39%	8,277
Oct 27, 2025	32.14	32.44	32.02	32.36	32.36	1.32%	12,059
Oct 24, 2025	32.40	32.40	31.91	31.94	31.94	-0.91%	23,850
Oct 23, 2025	31.93	32.25	31.93	32.23	32.23	0.77%	26,019
Oct 22, 2025	31.81	32.05	31.69	31.98	31.98	0.85%	18,514
Oct 21, 2025	32.11	32.14	31.66	31.72	31.72	-1.44%	14,650
Oct 20, 2025	32.37	32.51	31.99	32.18	32.18	-0.35%	99,041
Oct 17, 2025	32.72	32.72	32.18	32.29	32.29	-1.27%	8,597
Oct 16, 2025	32.33	32.91	32.28	32.71	32.71	1.85%	11,488
Oct 15, 2025	31.86	32.12	31.86	32.12	32.12	1.57%	10,232
Oct 14, 2025	31.57	31.73	31.56	31.62	31.62	-0.92%	17,109
Oct 13, 2025	31.76	32.12	31.64	31.91	31.91	1.49%	12,865
Oct 10, 2025	31.97	31.99	31.32	31.44	31.44	-1.59%	28,742
Oct 9, 2025	32.12	32.21	31.78	31.95	31.95	-0.41%	27,793
Oct 8, 2025	31.79	32.08	31.79	32.08	32.08	1.16%	24,534
Oct 7, 2025	31.93	32.09	31.68	31.71	31.71	-0.44%	22,927
Oct 6, 2025	32.54	32.56	31.68	31.86	31.86	-1.96%	23,293
Oct 3, 2025	32.63	32.76	32.45	32.49	32.49	-0.18%	13,338
Oct 2, 2025	32.55	32.55	31.95	32.55	32.55	-0.03%	16,729
Oct 1, 2025	33.17	33.36	32.46	32.56	32.56	-1.87%	26,559
Sep 30, 2025	32.89	33.27	32.86	33.18	33.18	0.97%	18,859
Sep 29, 2025	32.86	33.08	32.80	32.86	32.86	0.45%	17,504
Sep 26, 2025	32.48	32.82	32.48	32.71	32.71	1.37%	31,391
Sep 25, 2025	32.32	32.61	32.24	32.27	32.27	-0.55%	39,096
Sep 24, 2025	32.75	32.81	32.40	32.45	32.45	-1.27%	10,699
Sep 23, 2025	32.68	32.93	32.64	32.86	32.86	0.77%	9,173
Sep 22, 2025	32.32	32.62	32.14	32.61	32.61	1.15%	14,667
Sep 19, 2025	32.33	32.42	32.19	32.24	32.24	-0.11%	23,507
Sep 18, 2025	32.69	32.69	32.06	32.28	32.28	-0.88%	28,559
Sep 17, 2025	32.85	32.87	32.54	32.57	32.57	-0.32%	17,613
Sep 16, 2025	32.76	32.83	32.57	32.67	32.67	-0.16%	34,683
Sep 15, 2025	32.52	32.83	32.50	32.72	32.72	1.15%	8,893
Sep 12, 2025	32.19	32.46	32.19	32.35	32.35	0.43%	11,636
Sep 11, 2025	31.46	32.32	31.46	32.21	32.21	2.33%	11,255
Sep 10, 2025	31.65	31.68	31.48	31.48	31.48	0.03%	9,976
Sep 9, 2025	31.54	31.54	31.36	31.47	31.47	0.18%	10,048
Sep 8, 2025	31.46	31.46	31.20	31.41	31.41	0.36%	26,368
Sep 5, 2025	31.14	31.42	31.12	31.30	31.30	1.27%	10,229
Sep 4, 2025	30.62	30.92	30.62	30.91	30.91	0.51%	7,873
Sep 3, 2025	30.86	31.00	30.66	30.75	30.75	-0.19%	7,638
Sep 2, 2025	30.02	30.82	30.02	30.81	30.81	1.54%	10,051
Aug 29, 2025	30.64	30.64	30.34	30.34	30.34	-0.97%	11,409
Aug 28, 2025	30.35	30.73	30.30	30.64	30.64	0.96%	5,508
Aug 27, 2025	29.90	30.35	29.61	30.35	30.35	1.02%	20,694
Aug 26, 2025	30.39	30.39	29.97	30.04	30.04	-0.63%	15,881
Aug 25, 2025	30.66	30.77	30.23	30.23	30.23	-1.56%	18,505
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