FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	55.48	55.70	55.31	55.31	55.31	0.47%	3,175
Mar 13, 2026	55.22	55.45	55.00	55.05	55.05	0.04%	10,579
Mar 12, 2026	55.51	55.74	55.03	55.03	55.03	-1.50%	8,013
Mar 11, 2026	56.11	56.11	55.75	55.87	55.87	-0.75%	4,933
Mar 10, 2026	56.89	56.91	56.27	56.29	56.29	-1.11%	5,652
Mar 9, 2026	56.40	56.99	55.68	56.92	56.92	-0.15%	6,619
Mar 6, 2026	56.99	57.15	56.40	57.01	57.01	-1.07%	100,189
Mar 5, 2026	57.77	58.02	57.32	57.62	57.62	-0.81%	75,614
Mar 4, 2026	58.32	58.42	57.76	58.09	58.09	0.07%	85,638
Mar 3, 2026	57.54	58.30	57.08	58.05	58.05	-0.62%	139,753
Mar 2, 2026	57.85	58.61	57.84	58.41	58.41	-0.03%	163,516
Feb 27, 2026	58.00	58.43	57.88	58.43	58.43	-0.19%	82,545
Feb 26, 2026	58.06	58.64	58.06	58.54	58.54	1.09%	78,961
Feb 25, 2026	58.07	58.07	57.44	57.91	57.91	-0.15%	108,176
Feb 24, 2026	57.45	58.05	57.45	58.00	58.00	0.90%	86,460
Feb 23, 2026	58.11	58.14	57.25	57.48	57.48	-1.44%	134,795
Feb 20, 2026	57.86	58.46	57.71	58.32	58.32	0.67%	130,588
Feb 19, 2026	57.92	58.08	57.67	57.93	57.93	-0.22%	196,778
Feb 18, 2026	57.74	58.17	57.74	58.06	58.06	0.71%	136,836
Feb 17, 2026	57.76	57.95	57.22	57.65	57.65	-0.38%	112,167
Feb 13, 2026	57.36	58.04	57.27	57.87	57.87	1.03%	152,134
Feb 12, 2026	58.29	58.55	57.12	57.28	57.28	-1.65%	167,832
Feb 11, 2026	58.56	58.56	58.03	58.24	58.24	-0.02%	101,119
Feb 10, 2026	58.27	58.48	58.11	58.25	58.25	-0.02%	138,688
Feb 9, 2026	58.56	58.60	58.24	58.26	58.26	-0.60%	210,353
Feb 6, 2026	58.09	58.66	58.09	58.61	58.61	1.59%	103,169
Feb 5, 2026	57.96	57.99	57.54	57.69	57.69	-0.41%	95,488
Feb 4, 2026	57.34	58.09	57.34	57.93	57.93	1.19%	141,997
Feb 3, 2026	57.45	57.83	56.98	57.25	57.25	-0.52%	203,451
Feb 2, 2026	56.91	57.60	56.91	57.55	57.55	0.95%	231,074
Jan 30, 2026	56.83	57.06	56.58	57.01	57.01	-0.12%	91,302
Jan 29, 2026	57.21	57.40	56.70	57.08	57.08	-0.03%	288,722
Jan 28, 2026	57.19	57.42	56.97	57.10	57.10	-0.36%	222,762
Jan 27, 2026	57.55	57.56	57.18	57.30	57.30	-0.50%	209,478
Jan 26, 2026	57.68	57.75	57.40	57.59	57.59	0.09%	205,457
Jan 23, 2026	57.75	57.93	57.32	57.54	57.54	-0.57%	119,906
Jan 22, 2026	58.11	58.23	57.77	57.87	57.87	0.02%	86,832
Jan 21, 2026	57.32	58.04	57.32	57.86	57.86	1.49%	250,392
Jan 20, 2026	57.44	57.58	56.93	57.01	57.01	-1.83%	211,316
Jan 16, 2026	58.44	58.44	57.98	58.07	58.07	-0.74%	126,505
Jan 15, 2026	58.25	58.50	58.03	58.50	58.50	0.88%	142,567
Jan 14, 2026	57.63	58.16	57.63	57.99	57.99	0.19%	132,544
Jan 13, 2026	58.05	58.11	57.74	57.88	57.88	-0.03%	85,583
Jan 12, 2026	57.82	57.98	57.69	57.90	57.90	-0.16%	80,243
Jan 9, 2026	57.94	58.26	57.83	57.99	57.99	0.19%	83,165
Jan 8, 2026	57.11	58.05	57.11	57.88	57.88	1.19%	189,603
Jan 7, 2026	57.67	57.70	57.16	57.20	57.20	-0.83%	65,144
Jan 6, 2026	56.97	57.78	56.97	57.68	57.68	1.19%	162,509
Jan 5, 2026	56.54	57.24	56.43	57.00	57.00	0.85%	146,527
Jan 2, 2026	56.45	56.67	56.14	56.52	56.52	0.46%	95,321