FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.73	55.73	54.70	54.78	54.78	-1.72%	146,554
Feb 20, 2025	55.87	55.87	55.37	55.74	55.74	-0.38%	149,060
Feb 19, 2025	55.68	55.99	55.58	55.95	55.95	0.34%	261,936
Feb 18, 2025	55.67	55.78	55.37	55.76	55.76	0.52%	592,985
Feb 14, 2025	55.76	55.77	55.39	55.47	55.47	-0.31%	176,916
Feb 13, 2025	55.42	55.64	55.13	55.64	55.64	1.04%	162,762
Feb 12, 2025	54.92	55.19	54.78	55.07	55.07	-0.76%	185,764
Feb 11, 2025	55.36	55.58	55.29	55.49	55.49	-0.20%	180,377
Feb 10, 2025	55.85	55.85	55.44	55.60	55.60	0.05%	310,440
Feb 7, 2025	56.02	56.09	55.48	55.57	55.57	-0.71%	172,843
Feb 6, 2025	56.42	56.44	55.63	55.97	55.97	-0.16%	325,763
Feb 5, 2025	55.84	56.06	55.47	56.06	56.06	0.72%	132,744
Feb 4, 2025	55.53	55.81	55.43	55.66	55.66	0.31%	158,715
Feb 3, 2025	55.09	55.75	53.84	55.49	55.49	-0.57%	251,056
Jan 31, 2025	56.49	56.49	55.74	55.81	55.81	-1.24%	722,884
Jan 30, 2025	56.26	56.71	56.11	56.51	56.51	0.91%	216,044
Jan 29, 2025	56.25	56.34	55.85	56.00	56.00	-0.66%	135,923
Jan 28, 2025	56.57	56.66	56.24	56.37	56.37	-0.48%	109,400
Jan 27, 2025	55.97	56.64	55.97	56.64	56.64	0.46%	164,009
Jan 24, 2025	56.43	56.50	56.22	56.38	56.38	-0.12%	104,343
Jan 23, 2025	56.33	56.46	56.06	56.45	56.45	-0.02%	269,491
Jan 22, 2025	56.81	56.81	56.40	56.46	56.46	-0.53%	103,573
Jan 21, 2025	56.31	56.76	56.31	56.76	56.76	1.25%	164,835
Jan 17, 2025	56.36	56.36	55.99	56.06	56.06	0.11%	116,462
Jan 16, 2025	55.55	56.05	55.40	56.00	56.00	0.90%	159,974
Jan 15, 2025	55.97	55.97	55.39	55.50	55.50	0.78%	201,584
Jan 14, 2025	54.84	55.13	54.64	55.07	55.07	0.97%	109,295
Jan 13, 2025	53.84	54.54	53.76	54.54	54.54	0.78%	118,572
Jan 10, 2025	54.47	54.47	54.02	54.12	54.12	-1.13%	231,908
Jan 8, 2025	54.39	54.74	54.08	54.74	54.74	0.44%	237,511
Jan 7, 2025	54.76	54.86	54.25	54.50	54.50	-0.07%	135,020
Jan 6, 2025	54.89	55.05	54.46	54.54	54.54	-0.04%	132,300
Jan 3, 2025	54.34	54.63	53.94	54.56	54.56	0.81%	83,705
Jan 2, 2025	54.70	54.74	53.89	54.12	54.12	-0.35%	190,052
Dec 31, 2024	54.46	54.53	54.10	54.31	54.31	0.22%	84,129
Dec 30, 2024	54.38	54.40	53.75	54.19	54.19	-0.99%	315,010
Dec 27, 2024	54.85	55.11	54.37	54.73	54.73	-0.87%	103,869
Dec 26, 2024	54.83	55.21	54.75	55.21	55.21	0.42%	72,122
Dec 24, 2024	54.70	54.98	54.41	54.98	54.98	0.71%	66,434
Dec 23, 2024	54.43	54.59	54.05	54.59	54.59	0.07%	158,126
Dec 20, 2024	53.61	54.90	53.61	54.55	54.55	0.74%	134,092
Dec 19, 2024	54.65	54.83	54.13	54.15	53.91	-0.48%	102,841
Dec 18, 2024	56.22	56.22	54.38	54.41	54.17	-3.08%	86,845
Dec 17, 2024	56.45	56.51	55.95	56.14	55.90	-0.83%	121,164
Dec 16, 2024	56.88	57.01	56.56	56.61	56.36	-0.30%	63,737
Dec 13, 2024	57.15	57.15	56.56	56.78	56.53	-0.47%	91,403
Dec 12, 2024	57.28	57.28	56.97	57.05	56.80	-0.37%	546,051
Dec 11, 2024	57.58	57.60	57.22	57.26	57.01	-0.05%	280,308
Dec 10, 2024	57.68	57.68	57.09	57.29	57.04	-0.87%	481,518
Dec 9, 2024	58.16	58.16	57.74	57.79	57.54	-0.28%	320,264
Dec 6, 2024	58.27	58.27	57.86	57.95	57.70	-0.05%	89,122
Dec 5, 2024	58.38	58.38	57.93	57.98	57.73	-0.63%	166,249
Dec 4, 2024	58.47	58.47	58.07	58.35	58.10	-0.09%	95,381
Dec 3, 2024	58.61	58.61	58.17	58.40	58.15	-0.07%	109,741
Dec 2, 2024	58.67	58.67	58.21	58.44	58.19	-0.32%	109,206
Nov 29, 2024	58.64	58.82	58.63	58.63	58.37	0.19%	35,033
Nov 27, 2024	58.84	58.97	58.46	58.52	58.27	-0.26%	93,485
Nov 26, 2024	58.71	58.71	58.26	58.67	58.41	-0.24%	97,138
Nov 25, 2024	58.51	59.07	58.51	58.81	58.55	1.36%	142,163
Nov 22, 2024	57.54	58.08	57.53	58.02	57.77	1.17%	155,409
Nov 21, 2024	56.86	57.41	56.58	57.35	57.10	1.33%	155,926
Nov 20, 2024	56.32	56.60	56.04	56.60	56.35	0.66%	140,104
Nov 19, 2024	56.02	56.36	55.76	56.23	55.99	-0.48%	138,234
Nov 18, 2024	56.53	56.64	56.40	56.50	56.25	0.12%	156,636
Nov 15, 2024	56.91	56.98	56.35	56.43	56.18	-1.07%	88,879
Nov 14, 2024	57.62	57.62	56.96	57.04	56.79	-0.73%	175,766
Nov 13, 2024	57.78	57.80	57.41	57.46	57.21	-0.07%	105,349
Nov 12, 2024	57.91	57.95	57.37	57.50	57.25	-0.81%	424,860
Nov 11, 2024	58.03	58.24	57.88	57.97	57.72	0.49%	1,439,848
Nov 8, 2024	57.45	57.83	57.26	57.69	57.44	0.61%	229,226
Nov 7, 2024	57.19	57.45	57.14	57.34	57.09	0.37%	144,461
Nov 6, 2024	57.20	57.25	56.57	57.13	56.88	2.40%	130,200
Nov 5, 2024	54.96	55.79	54.96	55.79	55.55	1.53%	191,464
Nov 4, 2024	54.83	55.25	54.79	54.95	54.71	0.38%	110,515
Nov 1, 2024	54.83	55.04	54.66	54.74	54.50	0.37%	94,855
Oct 31, 2024	55.06	55.15	54.41	54.54	54.30	-1.09%	92,535
Oct 30, 2024	55.09	55.49	55.04	55.14	54.90	0.16%	70,782
Oct 29, 2024	54.94	55.10	54.67	55.05	54.81	-0.18%	93,366
Oct 28, 2024	55.06	55.23	55.04	55.15	54.91	0.66%	51,296
Oct 25, 2024	55.25	55.35	54.68	54.79	54.55	-0.20%	95,643
Oct 24, 2024	55.05	55.16	54.81	54.90	54.66	-0.20%	88,223
Oct 23, 2024	55.11	55.25	54.68	55.01	54.77	-0.43%	70,294
Oct 22, 2024	55.48	55.51	55.10	55.25	55.01	-1.05%	73,435
Oct 21, 2024	56.34	56.37	55.75	55.84	55.59	-1.05%	93,675
Oct 18, 2024	56.42	56.50	56.23	56.43	56.18	0.14%	80,744
Oct 17, 2024	56.62	56.62	56.27	56.35	56.10	-0.09%	159,613
Oct 16, 2024	56.11	56.48	56.08	56.40	56.15	0.55%	81,296
Oct 15, 2024	56.19	56.57	55.94	56.09	55.85	0.04%	130,563
Oct 14, 2024	55.74	56.14	55.61	56.07	55.83	0.45%	57,844
Oct 11, 2024	55.11	55.82	55.11	55.82	55.58	1.34%	64,410
Oct 10, 2024	55.14	55.20	54.92	55.08	54.84	-0.58%	89,183
Oct 9, 2024	55.10	55.41	54.90	55.40	55.16	0.60%	152,432
Oct 8, 2024	55.09	55.13	54.78	55.07	54.83	0.15%	102,454
Oct 7, 2024	55.28	55.28	54.68	54.99	54.75	-0.85%	96,705
Oct 4, 2024	55.64	55.64	54.98	55.46	55.22	0.47%	70,384
Oct 3, 2024	55.25	55.25	54.82	55.20	54.96	-0.29%	126,235
Oct 2, 2024	55.33	55.47	55.13	55.36	55.12	-0.18%	491,389
Oct 1, 2024	55.64	55.64	54.95	55.46	55.22	-0.43%	79,851
Sep 30, 2024	55.36	55.70	55.14	55.70	55.46	0.27%	101,228
Sep 27, 2024	55.70	55.85	55.38	55.55	55.31	0.07%	110,145