FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	55.39	55.51	55.24	55.51	55.27	1.00%	105,112
Sep 25, 2024	55.48	55.48	54.83	54.96	54.72	-0.76%	86,603
Sep 24, 2024	55.45	55.45	55.19	55.38	55.14	0.29%	79,988
Sep 23, 2024	54.82	55.22	54.82	55.22	54.98	0.69%	97,851
Sep 20, 2024	55.22	55.22	54.59	54.84	54.60	-1.17%	76,388
Sep 19, 2024	55.63	55.63	55.15	55.49	55.06	1.37%	140,172
Sep 18, 2024	55.08	55.72	54.65	54.74	54.31	-0.36%	237,335
Sep 17, 2024	54.95	55.19	54.76	54.94	54.51	0.44%	69,120
Sep 16, 2024	54.51	54.71	54.40	54.70	54.27	0.74%	99,284
Sep 13, 2024	53.99	54.35	53.89	54.30	53.87	1.14%	214,681
Sep 12, 2024	53.43	53.69	53.06	53.69	53.27	0.81%	54,004
Sep 11, 2024	53.15	53.28	52.15	53.26	52.84	-	308,269
Sep 10, 2024	53.41	53.41	52.87	53.26	52.84	-0.22%	70,050
Sep 9, 2024	53.25	53.61	53.13	53.38	52.96	0.62%	62,821
Sep 6, 2024	53.50	53.76	52.89	53.05	52.63	-0.92%	101,292
Sep 5, 2024	54.02	54.02	53.20	53.54	53.12	-0.82%	82,247
Sep 4, 2024	53.99	54.10	53.72	53.98	53.56	-0.06%	125,686
Sep 3, 2024	54.59	54.65	53.86	54.01	53.59	-1.51%	156,135
Aug 30, 2024	54.68	54.84	54.20	54.84	54.41	0.55%	77,028
Aug 29, 2024	54.66	54.81	54.22	54.54	54.11	0.20%	87,901
Aug 28, 2024	54.49	54.59	54.13	54.43	54.00	-0.17%	119,677
Aug 27, 2024	54.37	54.52	54.33	54.52	54.09	-0.26%	384,100
Aug 26, 2024	55.00	55.03	54.58	54.66	54.23	-0.15%	115,376
Aug 23, 2024	54.24	54.75	54.07	54.74	54.31	1.60%	83,956
Aug 22, 2024	54.16	54.18	53.78	53.88	53.46	-0.37%	96,640
Aug 21, 2024	53.74	54.08	53.67	54.08	53.66	1.12%	107,468
Aug 20, 2024	53.84	53.84	53.42	53.48	53.06	-0.47%	67,912
Aug 19, 2024	53.33	53.77	53.33	53.73	53.31	0.52%	94,177
Aug 16, 2024	53.28	53.51	53.18	53.45	53.03	0.19%	169,141
Aug 15, 2024	53.34	53.48	53.03	53.35	52.93	1.48%	73,367
Aug 14, 2024	52.67	52.68	52.46	52.57	52.16	0.02%	92,370
Aug 13, 2024	52.26	52.58	52.07	52.56	52.15	1.10%	107,802
Aug 12, 2024	52.47	52.47	51.84	51.99	51.58	-0.59%	174,035
Aug 9, 2024	52.31	52.41	51.88	52.30	51.89	0.11%	100,324
Aug 8, 2024	51.62	52.24	51.43	52.24	51.83	2.15%	160,903
Aug 7, 2024	52.10	52.36	51.14	51.14	50.74	-0.89%	124,094
Aug 6, 2024	51.24	52.27	51.04	51.60	51.20	0.96%	218,594
Aug 5, 2024	50.94	51.63	50.54	51.11	50.71	-2.28%	222,578
Aug 2, 2024	52.56	52.57	51.66	52.30	51.89	-1.82%	136,328
Aug 1, 2024	54.02	54.34	52.88	53.27	52.85	-1.37%	160,650