FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.21	53.55	53.06	53.40	53.40	-0.17%	93,978
May 29, 2025	53.67	53.67	53.02	53.49	53.49	0.28%	139,255
May 28, 2025	54.03	54.03	53.34	53.34	53.34	-1.13%	115,179
May 27, 2025	53.66	54.03	53.35	53.95	53.95	1.73%	117,270
May 23, 2025	52.67	53.17	52.67	53.03	53.03	-0.90%	75,494
May 22, 2025	53.31	53.66	53.03	53.51	53.51	-0.07%	118,902
May 21, 2025	54.43	54.43	53.52	53.55	53.55	-2.25%	99,053
May 20, 2025	54.96	55.06	54.62	54.78	54.78	-0.42%	166,006
May 19, 2025	54.56	55.02	54.50	55.01	55.01	0.11%	113,313
May 16, 2025	54.59	55.00	54.36	54.95	54.95	1.16%	78,402
May 15, 2025	53.88	54.41	53.83	54.32	54.32	0.80%	169,068
May 14, 2025	54.27	54.27	53.85	53.89	53.89	-0.79%	136,081
May 13, 2025	54.39	54.48	54.25	54.32	54.32	0.06%	300,003
May 12, 2025	54.31	54.46	53.80	54.29	54.29	2.88%	132,226
May 9, 2025	52.97	53.16	52.69	52.77	52.77	-0.42%	88,934
May 8, 2025	52.99	53.45	52.65	52.99	52.99	0.68%	208,560
May 7, 2025	52.26	52.72	52.23	52.63	52.63	0.90%	116,663
May 6, 2025	52.13	52.46	51.97	52.16	52.16	-0.51%	85,121
May 5, 2025	52.17	52.78	52.17	52.43	52.43	0.02%	120,171
May 2, 2025	52.07	52.53	52.07	52.42	52.42	1.59%	118,386
May 1, 2025	51.80	52.00	51.42	51.60	51.60	-0.10%	146,780
Apr 30, 2025	51.04	51.71	50.50	51.65	51.65	0.16%	127,845
Apr 29, 2025	51.18	51.69	51.03	51.57	51.57	0.51%	256,521
Apr 28, 2025	51.22	51.44	50.78	51.31	51.31	0.53%	413,943
Apr 25, 2025	51.12	51.16	50.75	51.04	51.04	-0.47%	535,710
Apr 24, 2025	50.57	51.35	50.36	51.28	51.28	1.52%	138,916
Apr 23, 2025	51.29	51.84	50.33	50.51	50.51	0.36%	246,637
Apr 22, 2025	49.61	50.41	49.61	50.33	50.33	2.61%	147,049
Apr 21, 2025	49.74	49.79	48.62	49.05	49.05	-2.13%	148,841
Apr 17, 2025	49.94	50.43	49.72	50.12	50.12	1.13%	149,207
Apr 16, 2025	50.02	50.38	49.29	49.56	49.56	-1.22%	170,575
Apr 15, 2025	50.40	50.70	50.07	50.17	50.17	-0.22%	180,311
Apr 14, 2025	50.46	50.57	49.82	50.28	50.28	0.98%	740,976
Apr 11, 2025	48.98	49.91	48.39	49.79	49.79	1.36%	599,587
Apr 10, 2025	49.60	49.62	47.78	49.12	49.12	-2.96%	279,481
Apr 9, 2025	46.37	50.80	46.32	50.62	50.62	7.89%	327,841
Apr 8, 2025	49.27	49.27	46.23	46.92	46.92	-1.76%	600,155
Apr 7, 2025	47.24	49.64	46.25	47.76	47.76	-1.36%	383,223
Apr 4, 2025	49.94	49.95	48.39	48.42	48.42	-5.34%	532,226
Apr 3, 2025	51.64	52.21	51.06	51.15	51.15	-4.91%	242,726
Apr 2, 2025	52.69	53.79	52.69	53.79	53.79	1.07%	152,133
Apr 1, 2025	52.90	53.30	52.45	53.22	53.22	0.40%	113,995
Mar 31, 2025	52.22	53.19	52.05	53.01	53.01	0.84%	102,370
Mar 28, 2025	53.23	53.23	52.39	52.57	52.57	-1.44%	92,733
Mar 27, 2025	53.43	53.57	53.06	53.34	53.34	-0.04%	101,542
Mar 26, 2025	53.42	53.70	53.19	53.36	53.36	0.06%	110,232
Mar 25, 2025	53.50	53.51	53.02	53.33	53.33	-0.19%	180,087
Mar 24, 2025	52.93	53.49	52.93	53.43	53.43	1.95%	222,208
Mar 21, 2025	52.22	52.47	51.96	52.41	52.41	-0.61%	137,807
Mar 20, 2025	52.83	53.15	52.63	52.73	52.62	-0.64%	161,630