FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	36.18	36.20	35.07	35.58	35.58	-1.19%	47,726
Sep 15, 2026	36.56	36.56	36.01	36.01	36.01	-1.24%	8,172
Sep 14, 2026	36.12	36.53	36.05	36.46	36.46	-0.39%	6,979
Sep 11, 2026	37.02	37.02	36.53	36.60	36.60	0.01%	3,646
Sep 10, 2026	36.83	36.83	36.60	36.60	36.60	-1.65%	6,471
Sep 9, 2026	37.24	37.38	37.18	37.21	37.21	0.03%	2,899
Sep 8, 2026	37.04	37.22	37.00	37.20	37.20	-0.04%	3,713
Sep 4, 2026	37.50	37.57	37.22	37.22	37.22	-0.52%	4,435
Sep 3, 2026	37.16	37.46	37.16	37.41	37.41	1.14%	5,764
Sep 2, 2026	36.76	37.06	36.68	36.99	36.99	0.64%	2,161
Sep 1, 2026	36.98	37.43	36.73	36.75	36.75	-1.45%	1,940
Aug 31, 2026	36.96	37.29	36.84	37.29	37.29	0.60%	63,583
Aug 28, 2026	37.39	37.39	36.86	37.07	37.07	-0.77%	2,288
Aug 27, 2026	37.61	37.63	37.36	37.36	37.36	-0.62%	2,405
Aug 26, 2026	37.58	37.84	37.56	37.59	37.59	-0.25%	6,759
Aug 25, 2026	37.56	37.68	37.13	37.68	37.68	0.80%	5,250
Aug 24, 2026	37.38	37.52	37.21	37.39	37.39	-0.09%	13,493
Aug 21, 2026	36.90	37.60	36.90	37.42	37.42	2.26%	6,529
Aug 20, 2026	36.26	36.71	36.26	36.59	36.59	0.42%	6,604
Aug 19, 2026	36.48	36.69	36.40	36.44	36.44	0.85%	16,010
Aug 18, 2026	36.15	36.47	36.12	36.13	36.13	-0.54%	5,363
Aug 17, 2026	36.41	36.45	36.24	36.33	36.33	-0.27%	9,029
Aug 14, 2026	36.83	36.83	36.41	36.43	36.43	-0.66%	8,166
Aug 13, 2026	37.01	37.01	36.67	36.67	36.67	-1.19%	1,762
Aug 12, 2026	37.33	37.38	36.97	37.11	37.11	0.33%	37,016
Aug 11, 2026	37.57	37.57	36.98	36.99	36.99	-1.12%	3,338
Aug 10, 2026	37.72	37.72	37.41	37.41	37.41	-0.77%	5,695
Aug 7, 2026	37.75	37.84	37.65	37.70	37.70	1.15%	10,537
Aug 6, 2026	37.57	37.75	37.26	37.27	37.27	-0.06%	12,395
Aug 5, 2026	37.71	37.73	37.30	37.30	37.29	-0.52%	8,926
Aug 4, 2026	37.60	37.66	37.43	37.49	37.49	0.49%	12,226
Aug 3, 2026	37.68	37.68	37.22	37.31	37.31	-0.62%	5,219
Jul 31, 2026	37.45	37.75	37.27	37.54	37.54	0.10%	38,157
Jul 30, 2026	37.29	37.50	37.29	37.50	37.50	1.93%	1,557
Jul 29, 2026	36.97	36.97	36.79	36.79	36.79	-1.52%	2,418
Jul 28, 2026	37.72	37.94	37.36	37.36	37.36	0.28%	2,254
Jul 27, 2026	37.04	37.38	36.86	37.25	37.25	1.57%	2,348
Jul 24, 2026	36.59	36.87	36.59	36.67	36.67	0.37%	2,412
Jul 23, 2026	36.99	37.06	36.53	36.54	36.54	-2.21%	4,372
Jul 22, 2026	37.06	37.36	37.06	37.36	37.36	1.19%	2,456
Jul 21, 2026	36.80	36.93	36.77	36.93	36.93	0.98%	2,451
Jul 20, 2026	36.70	36.80	36.57	36.57	36.57	-0.19%	4,492
Jul 17, 2026	36.28	36.67	36.28	36.64	36.64	-0.08%	2,238
Jul 16, 2026	36.66	36.70	36.63	36.67	36.67	-0.24%	5,174
Jul 15, 2026	36.88	36.94	36.76	36.76	36.76	0.10%	2,670
Jul 14, 2026	36.80	36.89	36.70	36.72	36.72	1.66%	2,316
Jul 13, 2026	36.49	36.49	36.11	36.12	36.12	-1.04%	9,096
Jul 10, 2026	36.22	36.56	36.22	36.50	36.50	0.92%	3,407
Jul 9, 2026	36.42	36.42	36.17	36.17	36.17	-0.69%	14,951
Jul 8, 2026	36.17	36.42	35.89	36.42	36.42	-0.37%	2,979