FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	34.13	34.51	33.89	34.02	34.02	0.50%	132,676
Dec 31, 2025	34.08	34.08	33.70	33.85	33.85	-0.32%	12,140
Dec 30, 2025	34.52	34.59	33.96	33.96	33.96	-1.52%	14,399
Dec 29, 2025	34.72	34.72	34.49	34.49	34.45	-0.82%	25,923
Dec 26, 2025	34.82	34.86	34.67	34.77	34.73	0.21%	39,317
Dec 24, 2025	34.69	34.74	34.51	34.70	34.66	-	56,126
Dec 23, 2025	34.18	34.70	34.16	34.70	34.66	1.68%	98,943
Dec 22, 2025	33.88	34.13	33.57	34.13	34.09	1.45%	24,210
Dec 19, 2025	33.70	33.85	33.56	33.64	33.60	-1.80%	66,364
Dec 18, 2025	33.86	34.30	33.63	34.26	33.56	1.91%	60,745
Dec 17, 2025	34.16	34.16	33.51	33.61	32.93	-1.35%	41,687
Dec 16, 2025	34.52	34.53	34.07	34.07	33.38	-1.29%	41,602
Dec 15, 2025	34.83	34.99	34.47	34.52	33.82	-0.22%	41,507
Dec 12, 2025	34.68	34.72	34.00	34.60	33.89	-0.17%	92,028
Dec 11, 2025	33.82	34.82	33.82	34.65	33.95	2.77%	27,037
Dec 10, 2025	33.91	33.91	33.50	33.72	33.03	-0.47%	302,677
Dec 9, 2025	33.59	34.01	33.52	33.88	33.19	0.74%	46,420
Dec 8, 2025	33.67	33.78	33.50	33.63	32.94	-0.04%	37,856
Dec 5, 2025	33.80	33.90	33.64	33.64	32.96	-0.11%	6,408
Dec 4, 2025	33.48	33.68	33.48	33.68	32.99	0.40%	14,655
Dec 3, 2025	33.68	33.68	33.41	33.54	32.86	-0.31%	19,892
Dec 2, 2025	33.55	33.76	33.55	33.65	32.96	0.44%	30,668
Dec 1, 2025	33.41	33.67	33.41	33.50	32.82	-	34,104
Nov 28, 2025	33.13	33.54	33.00	33.50	32.82	0.79%	11,956
Nov 26, 2025	33.32	33.38	33.02	33.24	32.56	0.24%	36,723
Nov 25, 2025	32.68	33.17	32.63	33.16	32.48	1.78%	37,822
Nov 24, 2025	32.37	32.62	32.37	32.58	31.91	0.76%	43,649
Nov 21, 2025	32.22	32.49	32.19	32.33	31.67	-0.14%	24,289
Nov 20, 2025	33.07	33.13	32.37	32.37	31.71	-0.85%	19,138
Nov 19, 2025	32.85	32.86	32.50	32.65	31.99	0.10%	24,806
Nov 18, 2025	32.19	32.87	32.19	32.62	31.96	1.18%	72,988
Nov 17, 2025	32.76	32.82	32.20	32.24	31.58	-1.77%	207,197
Nov 14, 2025	32.69	33.07	32.62	32.82	32.15	-0.33%	30,208
Nov 13, 2025	33.33	33.57	32.89	32.93	32.26	-1.19%	9,435
Nov 12, 2025	34.02	34.02	33.32	33.32	32.64	-1.76%	25,244
Nov 11, 2025	33.27	33.92	33.27	33.92	33.23	2.36%	6,868
Nov 10, 2025	33.41	33.41	33.14	33.14	32.46	-0.05%	19,475
Nov 7, 2025	32.77	33.16	32.77	33.16	32.48	1.21%	4,803
Nov 6, 2025	32.78	32.91	32.70	32.76	32.09	-0.29%	8,453
Nov 5, 2025	32.14	32.93	32.14	32.86	32.19	2.19%	31,017
Nov 4, 2025	31.92	32.31	31.67	32.15	31.50	-0.65%	16,777
Nov 3, 2025	32.78	32.78	32.36	32.36	31.70	-0.44%	7,202
Oct 31, 2025	32.59	32.64	32.33	32.50	31.84	-0.23%	16,728
Oct 30, 2025	32.71	32.72	32.57	32.58	31.91	-0.92%	7,727
Oct 29, 2025	32.80	33.04	32.70	32.88	32.21	0.21%	22,724
Oct 28, 2025	32.34	32.82	32.34	32.81	32.14	1.39%	8,277
Oct 27, 2025	32.14	32.44	32.02	32.36	31.70	1.32%	12,059
Oct 24, 2025	32.40	32.40	31.91	31.94	31.29	-0.91%	23,850
Oct 23, 2025	31.93	32.25	31.93	32.23	31.57	0.77%	26,019
Oct 22, 2025	31.81	32.05	31.69	31.98	31.33	0.85%	18,514