FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.08	38.11	37.85	38.01	38.01	-0.05%	5,746
May 21, 2026	38.00	38.30	37.90	38.03	38.03	-0.70%	14,081
May 20, 2026	38.04	38.38	38.04	38.30	38.30	0.92%	5,071
May 19, 2026	37.71	38.02	37.65	37.95	37.95	-0.46%	16,120
May 18, 2026	37.94	38.13	37.73	38.13	38.13	1.12%	5,593
May 15, 2026	38.10	38.10	37.56	37.70	37.70	-2.10%	8,827
May 14, 2026	39.11	39.49	38.39	38.51	38.51	-1.68%	49,245
May 13, 2026	39.11	39.38	39.11	39.17	39.17	0.51%	12,681
May 12, 2026	38.92	39.07	38.85	38.97	38.97	-0.49%	9,261
May 11, 2026	38.95	39.45	38.95	39.16	39.16	0.40%	23,476
May 8, 2026	39.05	39.28	38.95	39.01	39.01	0.42%	18,886
May 7, 2026	38.99	39.27	38.72	38.84	38.84	-0.10%	2,985
May 6, 2026	38.50	38.88	38.34	38.88	38.88	2.56%	6,107
May 5, 2026	37.46	38.05	37.46	37.91	37.91	2.56%	4,058
May 4, 2026	37.42	37.59	36.97	36.97	36.96	-1.23%	13,411
May 1, 2026	37.48	38.02	37.37	37.42	37.42	0.29%	14,671
Apr 30, 2026	37.04	37.32	36.84	37.32	37.32	1.29%	7,337
Apr 29, 2026	37.15	37.18	36.84	36.84	36.84	-1.08%	2,428
Apr 28, 2026	37.39	37.39	36.96	37.24	37.24	-0.84%	9,444
Apr 27, 2026	38.31	38.31	37.55	37.56	37.56	-1.55%	9,286
Apr 24, 2026	37.94	38.35	37.94	38.15	38.15	0.99%	11,757
Apr 23, 2026	38.14	38.49	37.78	37.78	37.78	-0.87%	8,557
Apr 22, 2026	38.37	38.52	38.10	38.11	38.11	0.24%	9,014
Apr 21, 2026	38.35	38.35	37.96	38.01	38.01	-2.05%	9,604
Apr 20, 2026	38.65	38.95	38.38	38.81	38.81	0.27%	9,416
Apr 17, 2026	38.93	38.93	38.60	38.70	38.70	0.70%	13,309
Apr 16, 2026	38.85	38.85	38.24	38.44	38.44	-0.91%	8,947
Apr 15, 2026	38.39	38.83	38.35	38.79	38.79	1.13%	16,629
Apr 14, 2026	39.10	39.10	38.25	38.36	38.36	-0.76%	16,754
Apr 13, 2026	38.73	38.79	38.55	38.65	38.65	-0.28%	19,416
Apr 10, 2026	39.03	39.17	38.76	38.76	38.76	-0.12%	4,941
Apr 9, 2026	38.62	39.18	38.62	38.81	38.81	0.59%	13,989
Apr 8, 2026	39.28	39.28	38.50	38.58	38.58	3.60%	32,121
Apr 7, 2026	37.23	37.30	36.97	37.24	37.24	0.08%	7,730
Apr 6, 2026	37.61	37.73	37.00	37.21	37.21	-0.16%	21,234
Apr 2, 2026	36.79	37.99	36.68	37.27	37.27	-0.03%	43,417
Apr 1, 2026	37.04	37.40	36.92	37.28	37.28	1.53%	21,993
Mar 31, 2026	35.98	36.81	35.98	36.72	36.72	3.43%	16,708
Mar 30, 2026	35.54	35.72	35.42	35.50	35.50	0.67%	18,643
Mar 27, 2026	35.37	35.74	35.26	35.26	35.26	-1.37%	9,974
Mar 26, 2026	36.43	36.44	35.76	35.76	35.76	-2.61%	13,269
Mar 25, 2026	35.66	36.71	35.66	36.71	36.71	3.97%	10,596
Mar 24, 2026	34.36	35.50	34.36	35.31	35.31	1.99%	21,361
Mar 23, 2026	34.70	34.92	34.46	34.62	34.62	1.29%	22,376
Mar 20, 2026	35.03	35.03	34.00	34.18	34.18	-2.90%	19,448
Mar 19, 2026	34.90	35.29	34.60	35.20	35.20	-0.43%	15,593
Mar 18, 2026	35.62	35.79	35.35	35.35	35.35	-1.39%	17,959
Mar 17, 2026	35.91	36.07	35.58	35.85	35.85	0.22%	28,085
Mar 16, 2026	35.54	35.91	35.45	35.77	35.77	2.37%	145,978
Mar 13, 2026	35.42	35.66	34.90	34.94	34.94	-0.76%	31,764