AMS:FLXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.14	33.18	33.14	33.18	-	-0.87%	-
Apr 1, 2026	33.66	33.66	33.28	33.47	33.47	1.21%	17,435
Mar 31, 2026	33.02	33.10	32.95	33.07	33.07	0.12%	5,200
Mar 30, 2026	33.27	33.27	32.61	33.03	33.03	-0.45%	1,009
Mar 27, 2026	33.58	33.59	33.09	33.18	33.18	-2.27%	3,599
Mar 26, 2026	34.14	34.14	33.99	33.95	33.95	-0.73%	307
Mar 25, 2026	34.30	34.31	34.01	34.20	34.20	2.33%	2,464
Mar 24, 2026	33.50	33.59	33.36	33.42	33.42	-1.88%	3,667
Mar 23, 2026	33.41	34.48	33.15	34.06	34.06	0.89%	5,545
Mar 20, 2026	34.33	34.33	33.76	33.76	33.76	-1.43%	9,573
Mar 19, 2026	34.55	34.55	34.21	34.25	34.25	-1.75%	12,996
Mar 18, 2026	35.40	35.55	34.85	34.86	34.86	-0.60%	3,939
Mar 17, 2026	35.12	35.19	35.10	35.07	35.07	-0.31%	7,193
Mar 16, 2026	35.11	35.27	34.81	35.18	35.18	0.40%	3,503
Mar 13, 2026	35.00	35.19	34.91	35.04	35.04	-0.26%	5,261
Mar 12, 2026	35.61	35.61	35.10	35.13	35.13	-1.01%	5,521
Mar 11, 2026	35.69	35.69	35.41	35.49	35.49	-1.06%	2,616
Mar 10, 2026	35.78	36.00	35.78	35.87	35.87	0.53%	1,082
Mar 9, 2026	35.59	35.65	35.34	35.68	35.68	-0.78%	13,669
Mar 6, 2026	36.46	36.46	35.91	35.96	35.96	-0.03%	648
Mar 5, 2026	36.29	36.55	35.97	35.97	35.97	0.53%	17,603
Mar 4, 2026	35.88	35.97	35.74	35.78	35.78	0.31%	2,887
Mar 3, 2026	35.89	35.89	35.33	35.67	35.67	-1.65%	20,637
Mar 2, 2026	36.34	36.47	36.17	36.27	36.27	-1.49%	5,865
Feb 27, 2026	37.00	37.02	36.81	36.82	36.82	-0.83%	2,617
Feb 26, 2026	37.17	37.28	37.15	37.13	37.13	0.03%	3,100
Feb 25, 2026	37.13	37.32	37.12	37.12	37.12	-0.46%	1,630
Feb 24, 2026	36.90	37.30	36.90	37.29	37.29	0.46%	1,361
Feb 23, 2026	37.24	37.31	37.13	37.12	37.12	-1.12%	1,636
Feb 20, 2026	37.35	37.56	37.21	37.54	37.54	1.62%	1,795
Feb 19, 2026	37.08	37.21	36.82	36.94	36.94	-1.60%	3,881
Feb 18, 2026	37.46	37.54	37.42	37.54	37.54	0.32%	2,268
Feb 17, 2026	37.33	37.46	37.33	37.42	37.42	0.75%	937
Feb 16, 2026	37.15	37.26	37.15	37.14	37.14	0.24%	2,426
Feb 13, 2026	37.10	37.11	36.90	37.05	37.05	-0.75%	2,237
Feb 12, 2026	37.46	37.46	37.30	37.33	37.33	-0.32%	4,939
Feb 11, 2026	37.46	37.62	37.41	37.45	37.45	-0.13%	5,738
Feb 10, 2026	37.48	37.61	37.43	37.50	37.50	0.16%	1,378
Feb 9, 2026	37.52	37.52	37.30	37.44	37.44	0.13%	837
Feb 6, 2026	37.17	37.48	37.17	37.39	37.39	-0.16%	9,266
Feb 5, 2026	37.59	37.59	37.42	37.45	37.45	-0.37%	26,837
Feb 4, 2026	37.60	37.65	37.51	37.59	37.59	0.03%	16,936
Feb 3, 2026	37.63	37.72	37.58	37.58	37.58	2.62%	17,822
Feb 2, 2026	35.67	36.59	35.59	36.62	36.62	1.19%	3,978
Jan 30, 2026	35.86	36.20	35.86	36.19	36.19	0.67%	2,357
Jan 29, 2026	35.96	36.08	35.94	35.95	35.95	0.11%	8,583
Jan 28, 2026	35.87	35.96	35.69	35.91	35.91	-0.25%	12,094
Jan 27, 2026	36.02	36.11	35.79	36.00	36.00	-0.08%	25,085
Jan 26, 2026	36.14	36.14	35.99	36.03	36.03	-0.41%	6,989
Jan 23, 2026	36.37	36.37	36.16	36.18	36.18	-1.63%	3,773