FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	35.38	35.42	35.38	35.42	35.42	-0.14%	21,763
Oct 12, 2026	35.09	35.59	35.09	35.47	35.47	1.81%	6,606
Oct 9, 2026	34.55	34.85	34.55	34.84	34.84	0.55%	8,365
Oct 8, 2026	35.06	35.06	34.62	34.65	34.65	-0.76%	17,092
Oct 7, 2026	34.94	34.96	34.70	34.91	34.91	-0.79%	19,029
Oct 6, 2026	35.32	35.32	35.02	35.19	35.19	0.98%	21,419
Oct 5, 2026	34.61	34.93	34.40	34.85	34.85	1.29%	28,927
Oct 2, 2026	34.18	34.41	33.80	34.41	34.41	1.56%	13,782
Oct 1, 2026	34.29	34.29	33.55	33.88	33.88	-2.09%	5,214
Sep 30, 2026	35.20	35.22	34.45	34.60	34.60	-0.96%	27,715
Sep 29, 2026	35.10	35.31	34.71	34.94	34.94	-0.42%	7,280
Sep 28, 2026	35.32	35.32	35.08	35.08	35.08	-1.18%	12,438
Sep 25, 2026	35.21	35.50	35.21	35.50	35.50	1.07%	1,583
Sep 24, 2026	35.39	35.46	35.06	35.13	35.13	-1.42%	8,033
Sep 23, 2026	35.71	35.84	35.54	35.63	35.63	-1.43%	2,966
Sep 22, 2026	35.85	36.15	35.78	36.15	36.15	0.87%	11,483
Sep 21, 2026	35.97	35.97	35.72	35.83	35.83	0.48%	9,326
Sep 18, 2026	36.02	36.12	35.66	35.66	35.66	-1.25%	7,209
Sep 17, 2026	36.21	36.23	36.03	36.12	36.12	1.51%	15,930
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