Flex Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.00	46.00	41.90	42.87	42.87	-3.60%	3,721
Jan 22, 2026	40.20	45.00	40.20	44.47	44.47	7.55%	12,768
Jan 21, 2026	40.50	41.88	39.95	41.35	41.35	2.86%	12,064
Jan 20, 2026	42.99	42.99	40.00	40.20	40.20	-1.13%	4,616
Jan 19, 2026	40.51	43.45	40.51	40.66	40.66	-0.85%	3,184
Jan 16, 2026	42.49	44.50	40.31	41.01	41.01	-3.48%	11,330
Jan 14, 2026	47.49	47.49	41.90	42.49	42.49	-2.34%	8,028
Jan 13, 2026	46.50	46.50	42.12	43.51	43.51	-6.43%	7,184
Jan 12, 2026	43.00	47.78	43.00	46.50	46.50	0.52%	914
Jan 9, 2026	44.61	46.35	43.10	46.26	46.26	-0.41%	2,077
Jan 8, 2026	47.59	47.59	44.60	46.45	46.45	-2.52%	3,518
Jan 7, 2026	46.50	47.65	45.06	47.65	47.65	1.43%	2,192
Jan 6, 2026	47.00	47.00	46.50	46.98	46.98	0.58%	1,521
Jan 5, 2026	47.79	47.79	46.00	46.71	46.71	1.65%	2,581
Jan 2, 2026	45.90	47.69	45.90	45.95	45.95	2.11%	4,647
Jan 1, 2026	45.80	45.80	45.00	45.00	45.00	-1.53%	1,184
Dec 31, 2025	47.74	47.74	44.30	45.70	45.70	0.15%	1,193
Dec 30, 2025	44.05	46.89	44.05	45.63	45.63	1.00%	2,297
Dec 29, 2025	47.78	47.78	43.00	45.18	45.18	-4.10%	10,293
Dec 26, 2025	47.03	47.23	46.90	47.11	47.11	0.19%	2,006
Dec 24, 2025	47.10	47.77	46.20	47.02	47.02	-1.61%	892
Dec 23, 2025	46.80	47.92	46.00	47.79	47.79	2.16%	417
Dec 22, 2025	48.80	48.80	45.66	46.78	46.78	2.45%	2,414
Dec 19, 2025	49.39	49.39	45.03	45.66	45.66	-1.47%	1,806
Dec 18, 2025	47.06	48.20	44.99	46.34	46.34	-1.74%	13,252
Dec 17, 2025	50.43	50.43	47.05	47.16	47.16	-1.44%	2,255
Dec 16, 2025	48.60	49.49	46.25	47.85	47.85	-2.31%	6,740
Dec 15, 2025	49.47	49.47	48.62	48.98	48.98	-0.51%	765
Dec 12, 2025	50.69	50.69	48.56	49.23	49.23	0.41%	1,995
Dec 11, 2025	51.58	51.58	48.51	49.03	49.03	-3.60%	912
Dec 10, 2025	50.50	51.67	49.01	50.86	50.86	4.44%	741
Dec 9, 2025	50.90	50.90	48.55	48.70	48.70	-4.47%	797
Dec 8, 2025	51.70	51.70	50.85	50.98	50.98	3.03%	101
Dec 5, 2025	51.37	51.37	48.27	49.48	49.48	0.53%	489
Dec 4, 2025	51.63	51.63	49.00	49.22	49.22	-3.45%	3,122
Dec 3, 2025	51.84	51.85	50.00	50.98	50.98	1.63%	2,524
Dec 2, 2025	51.00	51.00	49.50	50.16	50.16	1.72%	388
Dec 1, 2025	49.20	51.85	49.15	49.31	49.31	-1.50%	320
Nov 28, 2025	51.58	51.58	50.00	50.06	50.06	-3.23%	453
Nov 27, 2025	50.06	51.98	49.50	51.73	51.73	3.38%	504
Nov 26, 2025	51.29	52.50	50.00	50.04	50.04	-2.44%	1,151
Nov 25, 2025	50.01	51.93	49.51	51.29	51.29	2.93%	443
Nov 24, 2025	52.90	52.90	49.00	49.83	49.83	-3.93%	2,258
Nov 21, 2025	51.00	51.94	50.75	51.87	51.87	0.70%	445
Nov 20, 2025	51.00	52.96	50.81	51.51	51.51	0.43%	1,677
Nov 19, 2025	52.99	53.99	50.00	51.29	51.29	-0.06%	6,249
Nov 18, 2025	52.48	52.48	51.00	51.32	51.32	-0.25%	4,233
Nov 17, 2025	53.80	53.80	50.61	51.45	51.45	0.21%	8,336
Nov 14, 2025	54.99	54.99	51.00	51.34	51.34	-2.30%	5,678
Nov 13, 2025	58.20	59.49	52.00	52.55	52.55	-8.42%	10,985