FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,315
Jul 13, 2026	36.49	36.49	36.11	36.12	36.12	-1.04%	8,996
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
Jul 7, 2026	37.04	37.09	36.50	36.55	36.55	-1.74%	8,181
Jul 6, 2026	36.73	37.37	36.73	37.20	37.20	1.02%	4,286
Jul 2, 2026	36.91	37.23	36.74	36.82	36.82	0.41%	16,759
Jul 1, 2026	36.39	36.74	36.39	36.67	36.67	0.15%	14,663
Jun 30, 2026	37.01	37.07	36.62	36.62	36.62	-0.93%	2,696
Jun 29, 2026	36.96	37.07	36.50	36.96	36.96	0.79%	19,928
Jun 26, 2026	36.60	36.86	36.52	36.67	36.67	-0.26%	4,053
Jun 25, 2026	36.91	37.49	36.73	37.49	36.76	2.56%	3,004
Jun 24, 2026	36.90	36.94	36.55	36.55	35.85	-1.35%	4,181
Jun 23, 2026	36.92	37.43	36.92	37.05	36.34	-1.54%	5,354
Jun 22, 2026	38.15	38.17	37.62	37.63	36.91	-2.18%	16,473
Jun 18, 2026	38.74	38.74	38.47	38.47	37.73	0.05%	6,094
Jun 17, 2026	38.78	39.06	38.44	38.45	37.71	-0.63%	17,854
Jun 16, 2026	38.61	38.80	38.59	38.69	37.95	0.45%	20,741
Jun 15, 2026	39.18	39.25	38.52	38.52	37.78	0.05%	13,822
Jun 12, 2026	38.20	38.64	38.20	38.50	37.76	1.96%	10,397
Jun 11, 2026	36.52	37.76	36.52	37.76	37.03	3.73%	7,337
Jun 10, 2026	36.63	36.81	36.34	36.40	35.70	-0.62%	22,104
Jun 9, 2026	36.97	37.15	36.16	36.63	35.93	0.14%	14,745
Jun 8, 2026	37.23	37.23	36.58	36.58	35.88	-0.47%	14,505
Jun 5, 2026	37.48	37.53	36.72	36.75	36.04	-3.13%	20,827
Jun 4, 2026	38.28	38.28	37.82	37.94	37.21	-0.45%	27,415
Jun 3, 2026	38.27	38.58	38.11	38.11	37.38	-1.19%	5,668
Jun 2, 2026	38.61	38.79	38.46	38.57	37.83	1.45%	6,551
Jun 1, 2026	38.17	38.23	37.85	38.02	37.29	-0.63%	4,856
May 29, 2026	38.49	38.49	37.81	38.26	37.52	-0.72%	11,298
May 28, 2026	38.94	38.95	38.39	38.54	37.80	-1.03%	28,241
May 27, 2026	38.47	39.06	38.47	38.94	38.19	0.94%	5,491
May 26, 2026	38.08	38.63	38.00	38.58	37.84	1.49%	29,859
May 22, 2026	38.08	38.11	37.85	38.01	37.28	-0.05%	5,746
May 21, 2026	38.00	38.30	37.90	38.03	37.30	-0.70%	14,081
May 20, 2026	38.04	38.38	38.04	38.30	37.56	0.92%	5,071
May 19, 2026	37.71	38.02	37.65	37.95	37.22	-0.46%	16,140
May 18, 2026	37.94	38.13	37.73	38.13	37.39	1.12%	5,593
May 15, 2026	38.10	38.10	37.56	37.70	36.98	-2.10%	8,827
May 14, 2026	39.11	39.49	38.39	38.51	37.77	-1.68%	49,245
May 13, 2026	39.11	39.38	39.11	39.17	38.42	0.51%	12,681
May 12, 2026	38.92	39.07	38.85	38.97	38.22	-0.49%	9,261
May 11, 2026	38.95	39.45	38.95	39.16	38.41	0.40%	23,476
May 8, 2026	39.05	39.28	38.95	39.01	38.26	0.42%	18,886
May 7, 2026	38.99	39.27	38.72	38.84	38.10	-0.10%	2,985
May 6, 2026	38.50	38.88	38.34	38.88	38.13	2.56%	6,107
May 5, 2026	37.46	38.05	37.46	37.91	37.18	2.56%	4,058