FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	57.50	57.52	57.02	57.14	57.14	-0.76%	86,605
Sep 11, 2025	56.84	57.59	56.84	57.58	57.58	1.64%	227,324
Sep 10, 2025	56.92	57.01	56.49	56.65	56.65	-0.58%	76,438
Sep 9, 2025	57.15	57.15	56.75	56.98	56.98	-0.59%	75,273
Sep 8, 2025	57.31	57.32	56.72	57.32	57.32	0.26%	53,700
Sep 5, 2025	57.38	57.60	56.88	57.17	57.17	0.07%	80,412
Sep 4, 2025	56.65	57.18	56.65	57.13	57.13	1.03%	339,774
Sep 3, 2025	56.45	56.83	56.37	56.55	56.55	-0.12%	181,788
Sep 2, 2025	56.25	56.67	56.25	56.62	56.62	-0.12%	79,409
Aug 29, 2025	56.73	56.90	56.50	56.69	56.69	-0.07%	62,482
Aug 28, 2025	57.01	57.01	56.37	56.73	56.73	-0.26%	89,529
Aug 27, 2025	56.57	56.93	56.57	56.88	56.88	0.55%	83,790
Aug 26, 2025	56.61	56.73	56.48	56.57	56.57	-0.11%	110,722
Aug 25, 2025	56.90	56.97	56.55	56.63	56.63	-0.68%	108,985
Aug 22, 2025	56.25	57.28	56.25	57.02	57.02	1.64%	88,486
Aug 21, 2025	56.17	56.21	55.92	56.10	56.10	-0.43%	81,494
Aug 20, 2025	56.41	56.56	56.21	56.34	56.34	-0.14%	82,230
Aug 19, 2025	56.03	56.70	55.98	56.42	56.42	0.95%	83,654
Aug 18, 2025	55.90	56.07	55.89	55.89	55.89	-0.07%	75,430
Aug 15, 2025	56.11	56.25	55.88	55.93	55.93	-0.29%	66,348
Aug 14, 2025	56.15	56.15	55.80	56.09	56.09	-0.74%	95,972
Aug 13, 2025	55.63	56.54	55.61	56.51	56.51	1.67%	123,158
Aug 12, 2025	55.02	55.59	54.88	55.58	55.58	1.65%	288,721
Aug 11, 2025	54.95	55.19	54.64	54.68	54.68	-0.40%	88,481
Aug 8, 2025	54.90	55.12	54.86	54.90	54.90	0.07%	80,107
Aug 7, 2025	55.50	55.50	54.67	54.86	54.86	-0.40%	110,871
Aug 6, 2025	54.88	55.17	54.75	55.08	55.08	0.42%	212,544
Aug 5, 2025	55.16	55.16	54.69	54.85	54.85	-0.76%	135,111
Aug 4, 2025	54.44	55.27	54.44	55.27	55.27	1.96%	136,443
Aug 1, 2025	53.97	54.29	53.72	54.21	54.21	-0.73%	270,239
Jul 31, 2025	54.83	55.22	54.48	54.61	54.61	-0.36%	90,371
Jul 30, 2025	55.20	55.34	54.58	54.81	54.81	-0.78%	106,036
Jul 29, 2025	55.52	55.52	55.11	55.24	55.24	-0.18%	121,086
Jul 28, 2025	55.82	55.82	55.28	55.34	55.34	-0.56%	76,656
Jul 25, 2025	55.50	55.69	55.31	55.65	55.65	0.51%	175,716
Jul 24, 2025	55.52	55.65	55.30	55.37	55.37	-0.49%	137,271
Jul 23, 2025	55.62	55.65	55.41	55.64	55.64	0.69%	112,153
Jul 22, 2025	54.56	55.30	54.56	55.26	55.26	1.38%	162,951
Jul 21, 2025	54.89	54.93	54.51	54.51	54.51	-0.42%	76,187
Jul 18, 2025	54.85	54.91	54.61	54.74	54.74	0.02%	82,450
Jul 17, 2025	54.31	54.82	54.25	54.73	54.73	1.00%	53,216
Jul 16, 2025	54.09	54.29	53.64	54.19	54.19	0.48%	204,142
Jul 15, 2025	55.04	55.04	53.93	53.93	53.93	-1.95%	116,654
Jul 14, 2025	54.87	55.06	54.72	55.00	55.00	0.18%	169,283
Jul 11, 2025	55.18	55.20	54.78	54.90	54.90	-1.12%	145,411
Jul 10, 2025	55.22	55.70	55.07	55.52	55.52	0.63%	92,773
Jul 9, 2025	55.16	55.17	54.71	55.17	55.17	0.27%	125,877
Jul 8, 2025	55.10	55.19	54.86	55.02	55.02	-	858,605
Jul 7, 2025	55.21	55.37	54.65	55.02	55.02	-0.58%	138,028
Jul 3, 2025	55.35	55.43	55.18	55.34	55.34	0.20%	78,866