FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	56.56	56.88	56.56	56.87	56.87	0.92%	2,902
May 21, 2026	55.96	56.43	55.64	56.35	56.35	0.04%	16,672
May 20, 2026	55.71	56.38	55.47	56.33	56.33	1.31%	4,416
May 19, 2026	55.72	55.85	55.29	55.60	55.60	-0.45%	7,680
May 18, 2026	55.34	56.00	55.34	55.85	55.85	1.10%	69,989
May 15, 2026	55.50	55.72	55.21	55.24	55.24	-0.65%	147,083
May 14, 2026	55.70	55.88	55.51	55.60	55.60	0.22%	161,387
May 13, 2026	55.72	55.72	55.24	55.48	55.48	-0.56%	93,449
May 12, 2026	55.79	55.92	55.42	55.79	55.79	-0.13%	354,858
May 11, 2026	56.27	56.27	55.79	55.86	55.86	-0.85%	94,440
May 8, 2026	56.65	56.65	56.15	56.34	56.34	-0.30%	69,592
May 7, 2026	56.93	56.93	56.31	56.51	56.51	-0.49%	101,109
May 6, 2026	56.65	57.00	56.62	56.79	56.79	0.60%	80,098
May 5, 2026	56.29	56.61	56.07	56.45	56.45	0.73%	98,789
May 4, 2026	56.40	56.69	55.95	56.04	56.04	-0.87%	86,156
May 1, 2026	56.93	56.93	56.50	56.53	56.53	-0.56%	55,961
Apr 30, 2026	56.23	56.92	56.19	56.85	56.85	1.08%	134,221
Apr 29, 2026	56.28	56.59	56.08	56.24	56.24	-0.35%	146,972
Apr 28, 2026	56.73	56.87	56.32	56.44	56.44	-0.46%	282,349
Apr 27, 2026	56.72	57.00	56.65	56.70	56.70	-0.09%	127,600
Apr 24, 2026	57.09	57.09	56.66	56.75	56.75	-0.58%	122,541
Apr 23, 2026	57.19	57.21	56.58	57.08	57.08	-0.21%	221,163
Apr 22, 2026	57.76	57.76	56.99	57.20	57.20	-0.54%	108,835
Apr 21, 2026	57.95	58.05	57.40	57.51	57.51	-0.42%	1,885,356
Apr 20, 2026	57.40	57.76	57.40	57.75	57.75	0.40%	61,844
Apr 17, 2026	57.05	57.80	57.05	57.52	57.52	1.54%	269,774
Apr 16, 2026	56.52	56.86	56.52	56.65	56.65	0.32%	114,021
Apr 15, 2026	56.48	56.60	56.28	56.47	56.47	-0.01%	181,696
Apr 14, 2026	56.37	56.61	56.32	56.48	56.48	0.26%	136,537
Apr 13, 2026	55.75	56.33	55.66	56.33	56.33	0.86%	75,123
Apr 10, 2026	56.48	56.48	55.77	55.85	55.85	-0.96%	60,801
Apr 9, 2026	56.13	56.57	55.98	56.39	56.39	-0.08%	177,973
Apr 8, 2026	56.44	56.59	56.25	56.44	56.44	2.02%	79,253
Apr 7, 2026	55.56	55.62	55.12	55.32	55.32	-0.54%	88,411
Apr 6, 2026	55.10	55.63	54.92	55.62	55.62	0.91%	81,418
Apr 2, 2026	54.44	55.52	54.44	55.12	55.12	0.22%	427,681
Apr 1, 2026	54.94	55.19	54.86	55.00	55.00	0.13%	166,454
Mar 31, 2026	54.59	55.29	53.87	54.93	54.93	1.55%	215,794
Mar 30, 2026	54.48	54.50	53.88	54.09	54.09	0.07%	99,147
Mar 27, 2026	54.68	54.68	53.94	54.05	54.05	-1.28%	117,447
Mar 26, 2026	54.86	55.52	54.75	54.75	54.75	-0.60%	91,927
Mar 25, 2026	55.17	55.42	54.58	55.08	55.08	0.55%	90,589
Mar 24, 2026	54.48	55.10	54.35	54.78	54.78	-0.05%	130,598
Mar 23, 2026	55.18	55.45	54.79	54.81	54.81	0.85%	98,856
Mar 20, 2026	54.72	54.81	54.11	54.35	54.35	-0.92%	156,792
Mar 19, 2026	54.57	55.28	54.57	54.98	54.85	0.13%	104,175
Mar 18, 2026	55.37	55.57	54.91	54.91	54.78	-1.31%	98,994
Mar 17, 2026	55.56	56.09	55.56	55.64	55.51	0.60%	114,493
Mar 16, 2026	55.48	55.72	55.31	55.31	55.18	0.47%	87,591
Mar 13, 2026	55.22	55.54	55.00	55.05	54.92	0.04%	156,230