FLQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	58.02	58.25	57.78	58.15	58.15	0.47%	55,286
Jun 11, 2026	57.41	58.05	57.21	57.88	57.88	1.10%	83,601
Jun 10, 2026	57.52	57.96	57.19	57.25	57.25	-0.69%	62,488
Jun 9, 2026	57.11	57.73	57.03	57.65	57.65	1.26%	69,897
Jun 8, 2026	57.12	57.30	56.90	56.93	56.93	-0.33%	51,125
Jun 5, 2026	56.95	57.32	56.95	57.12	57.12	-0.09%	55,985
Jun 4, 2026	57.22	57.57	57.07	57.17	57.17	0.63%	84,269
Jun 3, 2026	56.57	56.92	56.49	56.81	56.81	0.02%	108,720
Jun 2, 2026	56.97	56.97	56.64	56.80	56.80	-0.44%	304,650
Jun 1, 2026	56.66	57.16	56.62	57.05	57.05	0.19%	54,929
May 29, 2026	57.14	57.31	56.92	56.94	56.94	-0.33%	176,320
May 28, 2026	57.01	57.27	56.80	57.13	57.13	0.40%	84,366
May 27, 2026	57.03	57.52	56.86	56.91	56.91	-0.20%	171,521
May 26, 2026	57.10	57.18	56.86	57.02	57.02	0.26%	93,242
May 22, 2026	56.56	56.90	56.56	56.87	56.87	0.92%	53,671
May 21, 2026	55.96	56.48	55.42	56.35	56.35	0.04%	113,833
May 20, 2026	55.71	56.38	55.51	56.33	56.33	1.31%	55,227
May 19, 2026	55.72	55.93	55.32	55.60	55.60	-0.45%	61,579
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