Flex Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.50	43.00	41.33	41.50	41.50	-4.36%	503
Mar 5, 2026	44.50	44.50	43.00	43.39	43.39	3.28%	938
Mar 4, 2026	39.00	43.60	39.00	42.01	42.01	-3.82%	2,916
Feb 27, 2026	43.39	44.00	43.39	43.68	43.68	0.51%	1,000
Feb 26, 2026	43.42	43.50	42.05	43.46	43.46	1.42%	1,128
Feb 25, 2026	42.87	43.47	41.10	42.85	42.85	-0.07%	5,826
Feb 24, 2026	42.35	43.00	41.15	42.88	42.88	2.53%	848
Feb 23, 2026	42.00	43.36	41.30	41.82	41.82	-0.48%	1,475
Feb 20, 2026	42.77	42.77	42.00	42.02	42.02	-1.98%	337
Feb 19, 2026	42.40	42.94	41.42	42.87	42.87	1.11%	3,429
Feb 18, 2026	41.18	42.48	41.18	42.40	42.40	3.11%	3,175
Feb 17, 2026	41.58	42.43	41.00	41.12	41.12	-1.11%	3,475
Feb 16, 2026	42.67	42.79	41.11	41.58	41.58	-2.07%	991
Feb 13, 2026	42.90	42.90	41.08	42.46	42.46	3.38%	2,602
Feb 12, 2026	42.80	43.00	40.00	41.07	41.07	-1.53%	5,552
Feb 11, 2026	43.50	43.50	41.00	41.71	41.71	-2.68%	7,192
Feb 10, 2026	43.27	43.94	42.50	42.86	42.86	-0.95%	3,347
Feb 9, 2026	44.00	44.00	41.50	43.27	43.27	2.58%	1,840
Feb 6, 2026	44.00	44.00	41.25	42.18	42.18	-5.00%	10,662
Feb 5, 2026	44.60	44.60	44.40	44.40	44.40	3.76%	239
Feb 4, 2026	42.36	44.39	42.36	42.79	42.79	-1.50%	2,101
Feb 3, 2026	44.62	44.62	42.60	43.44	43.44	3.90%	1,682
Feb 2, 2026	41.31	42.65	41.30	41.81	41.81	1.36%	2,351
Feb 1, 2026	43.45	44.39	41.00	41.25	41.25	-4.31%	2,091
Jan 30, 2026	42.42	46.39	41.55	43.11	43.11	-7.07%	7,511
Jan 29, 2026	45.05	46.90	43.36	46.39	46.39	0.91%	17,042
Jan 28, 2026	46.62	46.62	44.70	45.97	45.97	4.17%	2,790
Jan 27, 2026	42.00	46.80	42.00	44.13	44.13	2.94%	6,514
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