FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	55.04	55.04	54.19	54.22	-	-1.42%	72,869
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
Jul 2, 2025	55.22	55.23	54.74	55.23	55.23	0.25%	172,766
Jul 1, 2025	54.30	55.41	54.26	55.09	55.09	1.44%	268,707
Jun 30, 2025	54.39	54.40	54.06	54.31	54.31	0.31%	159,746
Jun 27, 2025	54.05	54.42	53.88	54.14	54.14	-0.15%	99,967
Jun 26, 2025	54.07	54.22	53.89	54.22	53.99	0.80%	81,153
Jun 25, 2025	54.22	54.22	53.78	53.79	53.57	-1.10%	112,539
Jun 24, 2025	54.33	54.44	53.88	54.39	54.16	0.72%	112,389
Jun 23, 2025	53.56	54.06	53.23	54.00	53.78	0.93%	151,390
Jun 20, 2025	53.79	53.79	53.30	53.50	53.28	0.15%	136,837
Jun 18, 2025	53.35	53.71	53.32	53.42	53.20	0.02%	111,491
Jun 17, 2025	53.67	53.79	53.30	53.41	53.19	-0.78%	106,516
Jun 16, 2025	53.83	54.01	53.73	53.83	53.61	0.79%	101,711
Jun 13, 2025	53.59	53.96	53.25	53.41	53.19	-1.44%	85,541
Jun 12, 2025	53.82	54.19	53.64	54.19	53.97	0.41%	110,478
Jun 11, 2025	54.41	54.41	53.75	53.97	53.75	-0.50%	127,493
Jun 10, 2025	54.07	54.26	54.03	54.24	54.01	0.30%	97,119
Jun 9, 2025	54.45	54.45	53.80	54.08	53.86	-0.33%	122,915
Jun 6, 2025	54.27	54.27	53.96	54.26	54.03	1.01%	139,668
Jun 5, 2025	53.98	54.02	53.59	53.72	53.50	-0.24%	161,283
Jun 4, 2025	54.14	54.14	53.79	53.85	53.63	-0.33%	351,612
Jun 3, 2025	53.53	54.03	53.27	54.03	53.81	1.22%	183,766
Jun 2, 2025	53.44	53.44	52.67	53.38	53.16	-0.04%	205,414
May 30, 2025	53.21	53.55	53.06	53.40	53.18	-0.17%	93,978
May 29, 2025	53.67	53.67	53.02	53.49	53.27	0.28%	139,255
May 28, 2025	54.03	54.03	53.34	53.34	53.12	-1.13%	115,179
May 27, 2025	53.66	54.03	53.35	53.95	53.73	1.73%	117,270
May 23, 2025	52.67	53.17	52.67	53.03	52.81	-0.90%	75,494
May 22, 2025	53.31	53.66	53.03	53.51	53.29	-0.07%	118,902
May 21, 2025	54.43	54.43	53.52	53.55	53.33	-2.25%	99,053
May 20, 2025	54.96	55.06	54.62	54.78	54.55	-0.42%	166,006
May 19, 2025	54.56	55.02	54.50	55.01	54.78	0.11%	113,313
May 16, 2025	54.59	55.00	54.36	54.95	54.72	1.16%	78,402
May 15, 2025	53.88	54.41	53.83	54.32	54.09	0.80%	169,068
May 14, 2025	54.27	54.27	53.85	53.89	53.67	-0.79%	136,081
May 13, 2025	54.39	54.48	54.25	54.32	54.09	0.06%	300,003
May 12, 2025	54.31	54.46	53.80	54.29	54.06	2.88%	132,226
May 9, 2025	52.97	53.16	52.69	52.77	52.55	-0.42%	88,934
May 8, 2025	52.99	53.45	52.65	52.99	52.77	0.68%	208,560
May 7, 2025	52.26	52.72	52.23	52.63	52.41	0.90%	116,663
May 6, 2025	52.13	52.46	51.97	52.16	51.94	-0.51%	85,121
May 5, 2025	52.17	52.78	52.17	52.43	52.21	0.02%	120,171
May 2, 2025	52.07	52.53	52.07	52.42	52.20	1.59%	118,386