FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	37.94	38.35	37.94	38.15	38.15	0.99%	11,756
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%	9,599
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%	13,299
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%	16,628
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%	19,405
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%	13,984
Apr 8, 2026	39.28	39.28	38.50	38.58	38.58	3.60%	32,120
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%	21,099
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%	18,642
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%	13,268
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%	21,360
Mar 23, 2026	34.70	34.92	34.46	34.62	34.62	1.29%	22,375
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%	17,957
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%	31,763
Mar 12, 2026	36.15	36.15	35.21	35.21	35.21	-3.52%	111,942
Mar 11, 2026	36.47	36.70	36.19	36.49	36.49	-0.23%	28,259
Mar 10, 2026	36.46	37.08	36.43	36.58	36.58	0.96%	35,471
Mar 9, 2026	35.73	36.23	35.04	36.23	36.23	0.06%	51,645
Mar 6, 2026	36.13	36.75	36.10	36.21	36.21	-2.16%	30,418
Mar 5, 2026	37.91	37.96	36.80	37.01	37.01	-3.27%	44,613
Mar 4, 2026	37.23	38.31	37.15	38.26	38.26	3.38%	26,911
Mar 3, 2026	37.68	37.68	35.95	37.01	37.01	-5.18%	108,153
Mar 2, 2026	39.15	39.29	38.54	39.03	39.03	-1.60%	31,198
Feb 27, 2026	39.42	39.85	39.35	39.67	39.67	0.06%	30,987
Feb 26, 2026	39.63	39.68	39.25	39.64	39.64	0.36%	12,028
Feb 25, 2026	39.54	39.69	39.21	39.50	39.50	0.02%	17,065
Feb 24, 2026	39.00	39.55	38.69	39.49	39.49	1.21%	31,260
Feb 23, 2026	39.56	39.75	38.67	39.02	39.02	-2.02%	57,598
Feb 20, 2026	39.29	39.83	39.28	39.83	39.82	1.59%	30,411
Feb 19, 2026	39.14	39.43	39.06	39.20	39.20	-0.51%	19,639
Feb 18, 2026	39.73	39.97	39.28	39.40	39.40	-0.83%	69,764
Feb 17, 2026	39.58	39.75	39.15	39.73	39.73	-0.16%	176,363
Feb 13, 2026	39.36	39.82	39.02	39.79	39.79	1.49%	19,170
Feb 12, 2026	39.76	40.03	39.00	39.21	39.21	-1.07%	41,456