FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	59.43	59.62	59.43	59.55	59.55	0.73%	6,952
Sep 10, 2026	59.18	59.33	59.12	59.12	59.12	-0.37%	4,416
Sep 9, 2026	59.79	59.79	59.34	59.34	59.34	-0.77%	3,167
Sep 8, 2026	60.65	60.65	59.80	59.80	59.80	-1.61%	10,564
Sep 4, 2026	60.69	60.87	60.64	60.78	60.78	-0.52%	2,605
Sep 3, 2026	61.00	61.20	60.77	61.10	61.10	0.58%	3,098
Sep 2, 2026	60.52	60.98	60.52	60.75	60.75	0.25%	3,222
Sep 1, 2026	60.90	60.90	60.48	60.60	60.60	-0.62%	3,697
Aug 31, 2026	61.19	61.19	60.86	60.98	60.98	-0.55%	27,693
Aug 28, 2026	61.60	61.84	61.25	61.31	61.31	-0.29%	45,480
Aug 27, 2026	61.45	61.68	61.32	61.49	61.49	-0.64%	94,220
Aug 26, 2026	61.59	62.05	61.49	61.88	61.88	0.20%	52,001
Aug 25, 2026	62.02	62.02	61.61	61.76	61.76	-0.42%	60,072
Aug 24, 2026	61.62	62.13	61.62	62.02	62.02	0.60%	47,934
Aug 21, 2026	61.35	61.77	61.35	61.65	61.65	0.70%	62,534
Aug 20, 2026	61.18	61.62	61.18	61.22	61.22	-0.54%	59,923
Aug 19, 2026	61.33	62.11	61.33	61.55	61.55	0.84%	92,322
Aug 18, 2026	61.18	61.60	61.04	61.04	61.04	0.13%	53,991
Aug 17, 2026	61.35	61.35	60.96	60.96	60.96	-0.94%	59,539
Aug 14, 2026	61.58	61.64	61.48	61.54	61.54	-0.15%	47,778
Aug 13, 2026	61.36	61.70	61.20	61.63	61.63	0.57%	48,501
Aug 12, 2026	61.37	61.38	60.96	61.28	61.28	-0.10%	68,157
Aug 11, 2026	61.56	61.64	61.34	61.34	61.34	-0.36%	40,645
Aug 10, 2026	61.48	61.59	61.26	61.56	61.56	0.15%	48,976
Aug 7, 2026	61.26	61.55	61.13	61.47	61.47	0.65%	36,715
Aug 6, 2026	61.31	61.31	60.97	61.07	61.07	-0.11%	65,036
Aug 5, 2026	61.55	61.55	61.01	61.14	61.14	-0.10%	57,844
Aug 4, 2026	60.49	61.32	60.35	61.20	61.20	1.29%	68,504
Aug 3, 2026	60.16	60.81	60.16	60.42	60.42	0.78%	524,182
Jul 31, 2026	60.14	60.14	59.57	59.95	59.95	-0.51%	64,766
Jul 30, 2026	60.77	60.77	59.60	60.26	60.26	-1.54%	48,861
Jul 29, 2026	61.04	61.71	61.04	61.20	61.20	0.05%	67,724
Jul 28, 2026	60.36	61.27	60.36	61.17	61.17	2.00%	59,648
Jul 27, 2026	59.63	60.09	59.63	59.97	59.97	1.22%	73,439
Jul 24, 2026	58.73	59.51	58.73	59.25	59.25	1.29%	69,981
Jul 23, 2026	58.46	58.70	58.26	58.50	58.50	-0.48%	46,956
Jul 22, 2026	58.94	59.26	58.71	58.78	58.78	-0.42%	80,398
Jul 21, 2026	59.14	59.14	58.87	59.03	59.03	-0.42%	147,599
Jul 20, 2026	59.63	59.63	59.20	59.28	59.28	-0.42%	134,768
Jul 17, 2026	59.61	60.34	59.38	59.53	59.53	-0.35%	43,604
Jul 16, 2026	58.59	59.74	58.59	59.74	59.74	1.98%	71,332
Jul 15, 2026	58.70	59.05	58.54	58.58	58.58	-0.15%	63,182
Jul 14, 2026	58.22	59.56	58.22	58.67	58.67	-0.73%	117,987
Jul 13, 2026	59.06	59.38	59.04	59.10	59.10	0.17%	75,285
Jul 10, 2026	58.99	59.12	58.79	59.00	59.00	0.27%	73,678
Jul 9, 2026	58.75	59.19	58.49	58.84	58.84	0.56%	86,659
Jul 8, 2026	59.13	59.13	58.36	58.51	58.51	-1.38%	188,323
Jul 7, 2026	59.30	59.73	59.27	59.33	59.33	0.51%	114,520
Jul 6, 2026	59.08	59.20	58.69	59.03	59.03	-0.24%	130,967
Jul 2, 2026	58.62	59.19	58.51	59.17	59.17	1.65%	65,978