FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	56.32	56.60	56.04	56.60	56.60	0.66%	140,104
Nov 19, 2024	56.02	56.36	55.76	56.23	56.23	-0.48%	138,234
Nov 18, 2024	56.53	56.64	56.40	56.50	56.50	0.12%	156,636
Nov 15, 2024	56.91	56.98	56.35	56.43	56.43	-1.07%	88,879
Nov 14, 2024	57.62	57.62	56.96	57.04	57.04	-0.73%	175,766
Nov 13, 2024	57.78	57.80	57.41	57.46	57.46	-0.07%	105,349
Nov 12, 2024	57.91	57.95	57.37	57.50	57.50	-0.81%	424,860
Nov 11, 2024	58.03	58.24	57.88	57.97	57.97	0.49%	1,439,848
Nov 8, 2024	57.45	57.83	57.26	57.69	57.69	0.61%	229,226
Nov 7, 2024	57.19	57.45	57.14	57.34	57.34	0.37%	144,461
Nov 6, 2024	57.20	57.25	56.57	57.13	57.13	2.40%	130,200
Nov 5, 2024	54.96	55.79	54.96	55.79	55.79	1.53%	191,464
Nov 4, 2024	54.83	55.25	54.79	54.95	54.95	0.38%	110,515
Nov 1, 2024	54.83	55.04	54.66	54.74	54.74	0.37%	94,855
Oct 31, 2024	55.06	55.15	54.41	54.54	54.54	-1.09%	92,535
Oct 30, 2024	55.09	55.49	55.04	55.14	55.14	0.16%	70,782
Oct 29, 2024	54.94	55.10	54.67	55.05	55.05	-0.18%	93,366
Oct 28, 2024	55.06	55.23	55.04	55.15	55.15	0.66%	51,296
Oct 25, 2024	55.25	55.35	54.68	54.79	54.79	-0.20%	95,643
Oct 24, 2024	55.05	55.16	54.81	54.90	54.90	-0.20%	88,223
Oct 23, 2024	55.11	55.25	54.68	55.01	55.01	-0.43%	70,294
Oct 22, 2024	55.48	55.51	55.10	55.25	55.25	-1.05%	73,435
Oct 21, 2024	56.34	56.37	55.75	55.84	55.84	-1.05%	93,675
Oct 18, 2024	56.42	56.50	56.23	56.43	56.43	0.14%	80,744
Oct 17, 2024	56.62	56.62	56.27	56.35	56.35	-0.09%	159,613
Oct 16, 2024	56.11	56.48	56.08	56.40	56.40	0.55%	81,296
Oct 15, 2024	56.19	56.57	55.94	56.09	56.09	0.04%	130,563
Oct 14, 2024	55.74	56.14	55.61	56.07	56.07	0.45%	57,844
Oct 11, 2024	55.11	55.82	55.11	55.82	55.82	1.34%	64,410
Oct 10, 2024	55.14	55.20	54.92	55.08	55.08	-0.58%	89,183
Oct 9, 2024	55.10	55.41	54.90	55.40	55.40	0.60%	152,432
Oct 8, 2024	55.09	55.13	54.78	55.07	55.07	0.15%	102,454
Oct 7, 2024	55.28	55.28	54.68	54.99	54.99	-0.85%	96,705
Oct 4, 2024	55.64	55.64	54.98	55.46	55.46	0.47%	70,384
Oct 3, 2024	55.25	55.25	54.82	55.20	55.20	-0.29%	126,235
Oct 2, 2024	55.33	55.47	55.13	55.36	55.36	-0.18%	491,389
Oct 1, 2024	55.64	55.64	54.95	55.46	55.46	-0.43%	79,851
Sep 30, 2024	55.36	55.70	55.14	55.70	55.70	0.27%	101,228
Sep 27, 2024	55.70	55.85	55.38	55.55	55.55	0.07%	110,145
Sep 26, 2024	55.39	55.51	55.24	55.51	55.51	1.00%	105,112
Sep 25, 2024	55.48	55.48	54.83	54.96	54.96	-0.76%	86,603
Sep 24, 2024	55.45	55.45	55.19	55.38	55.38	0.29%	79,988
Sep 23, 2024	54.82	55.22	54.82	55.22	55.22	0.69%	97,851
Sep 20, 2024	55.22	55.22	54.59	54.84	54.84	-1.17%	76,388
Sep 19, 2024	55.63	55.63	55.15	55.49	55.30	1.37%	140,172
Sep 18, 2024	55.08	55.72	54.65	54.74	54.55	-0.36%	237,335
Sep 17, 2024	54.95	55.19	54.76	54.94	54.75	0.44%	69,120
Sep 16, 2024	54.51	54.71	54.40	54.70	54.51	0.74%	99,284
Sep 13, 2024	53.99	54.35	53.89	54.30	54.11	1.14%	214,681
Sep 12, 2024	53.43	53.69	53.06	53.69	53.50	0.81%	54,004
Sep 11, 2024	53.15	53.28	52.15	53.26	53.07	-	308,269
Sep 10, 2024	53.41	53.41	52.87	53.26	53.07	-0.22%	70,050
Sep 9, 2024	53.25	53.61	53.13	53.38	53.19	0.62%	62,821
Sep 6, 2024	53.50	53.76	52.89	53.05	52.86	-0.92%	101,292
Sep 5, 2024	54.02	54.02	53.20	53.54	53.35	-0.82%	82,247
Sep 4, 2024	53.99	54.10	53.72	53.98	53.79	-0.06%	125,686
Sep 3, 2024	54.59	54.65	53.86	54.01	53.82	-1.51%	156,135
Aug 30, 2024	54.68	54.84	54.20	54.84	54.65	0.55%	77,028
Aug 29, 2024	54.66	54.81	54.22	54.54	54.35	0.20%	87,901
Aug 28, 2024	54.49	54.59	54.13	54.43	54.24	-0.17%	119,677
Aug 27, 2024	54.37	54.52	54.33	54.52	54.33	-0.26%	384,100
Aug 26, 2024	55.00	55.03	54.58	54.66	54.47	-0.15%	115,376
Aug 23, 2024	54.24	54.75	54.07	54.74	54.55	1.60%	83,956
Aug 22, 2024	54.16	54.18	53.78	53.88	53.69	-0.37%	96,640
Aug 21, 2024	53.74	54.08	53.67	54.08	53.89	1.12%	107,468
Aug 20, 2024	53.84	53.84	53.42	53.48	53.29	-0.47%	67,912
Aug 19, 2024	53.33	53.77	53.33	53.73	53.54	0.52%	94,177
Aug 16, 2024	53.28	53.51	53.18	53.45	53.26	0.19%	169,141
Aug 15, 2024	53.34	53.48	53.03	53.35	53.16	1.48%	73,367
Aug 14, 2024	52.67	52.68	52.46	52.57	52.39	0.02%	92,370
Aug 13, 2024	52.26	52.58	52.07	52.56	52.38	1.10%	107,802
Aug 12, 2024	52.47	52.47	51.84	51.99	51.81	-0.59%	174,035
Aug 9, 2024	52.31	52.41	51.88	52.30	52.12	0.11%	100,324
Aug 8, 2024	51.62	52.24	51.43	52.24	52.06	2.15%	160,903
Aug 7, 2024	52.10	52.36	51.14	51.14	50.96	-0.89%	124,094
Aug 6, 2024	51.24	52.27	51.04	51.60	51.42	0.96%	218,594
Aug 5, 2024	50.94	51.63	50.54	51.11	50.93	-2.28%	222,578
Aug 2, 2024	52.56	52.57	51.66	52.30	52.12	-1.82%	136,328
Aug 1, 2024	54.02	54.34	52.88	53.27	53.08	-1.37%	160,650
Jul 31, 2024	54.22	54.47	53.80	54.01	53.82	0.35%	112,411
Jul 30, 2024	53.71	53.90	53.54	53.82	53.63	0.69%	81,746
Jul 29, 2024	53.46	53.55	53.26	53.45	53.26	0.11%	126,147
Jul 26, 2024	53.01	53.51	52.86	53.39	53.20	1.50%	93,571
Jul 25, 2024	52.46	53.29	52.28	52.60	52.42	0.55%	99,093
Jul 24, 2024	52.85	52.98	52.29	52.31	52.13	-1.38%	173,631
Jul 23, 2024	53.16	53.22	52.98	53.04	52.86	-0.23%	89,456
Jul 22, 2024	53.01	53.16	52.41	53.16	52.97	0.87%	73,885
Jul 19, 2024	53.09	53.09	52.60	52.70	52.52	-0.73%	43,531
Jul 18, 2024	53.49	54.05	52.98	53.09	52.90	-0.71%	429,091
Jul 17, 2024	53.50	53.82	53.47	53.47	53.28	-0.58%	487,700
Jul 16, 2024	52.87	53.78	52.80	53.78	53.59	2.30%	182,951
Jul 15, 2024	52.69	52.85	52.43	52.57	52.39	0.23%	139,616
Jul 12, 2024	52.30	52.64	52.27	52.45	52.27	1.00%	63,327
Jul 11, 2024	51.52	52.00	51.44	51.93	51.75	1.72%	122,619
Jul 10, 2024	50.91	51.08	50.65	51.05	50.87	0.81%	142,949
Jul 9, 2024	50.85	50.93	50.57	50.64	50.46	-0.24%	191,286
Jul 8, 2024	50.78	50.98	50.63	50.76	50.58	0.20%	120,150
Jul 5, 2024	50.89	50.89	50.44	50.66	50.48	-0.35%	37,904
Jul 3, 2024	50.93	51.07	50.79	50.84	50.66	-0.06%	49,241
Jul 2, 2024	50.64	50.87	50.59	50.87	50.69	0.24%	119,839