Flex Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	43.50	48.41	43.50	48.41	48.41	10.00%	15,566
Jun 19, 2026	46.49	46.49	44.00	44.01	44.01	-0.20%	468
Jun 18, 2026	43.01	46.60	43.01	44.10	44.10	-2.00%	2,302
Jun 17, 2026	44.45	46.75	43.20	45.00	45.00	5.88%	17,043
Jun 16, 2026	45.90	45.90	41.00	42.50	42.50	1.19%	10,521
Jun 15, 2026	41.40	42.80	40.00	42.00	42.00	4.58%	5,112
Jun 12, 2026	38.53	41.30	38.53	40.16	40.16	-2.29%	4,830
Jun 11, 2026	41.10	41.10	38.15	41.10	41.10	-	953
Jun 10, 2026	40.48	41.40	37.13	41.10	41.10	1.53%	11,128
Jun 9, 2026	39.11	41.70	38.71	40.48	40.48	1.20%	5,913
Jun 8, 2026	40.00	42.00	39.12	40.00	40.00	-1.11%	3,066
Jun 5, 2026	40.85	43.75	39.55	40.45	40.45	0.95%	443
Jun 4, 2026	41.40	41.40	39.12	40.07	40.07	-1.84%	3,275
Jun 3, 2026	39.67	41.49	39.00	40.82	40.82	2.41%	2,042
Jun 2, 2026	40.00	41.10	37.99	39.86	39.86	1.81%	5,043
Jun 1, 2026	41.70	41.70	39.00	39.15	39.15	-2.15%	3,978
May 29, 2026	40.35	41.77	39.00	40.01	40.01	-0.84%	991
May 27, 2026	41.80	41.80	39.10	40.35	40.35	-0.07%	6,582
May 26, 2026	39.00	42.00	39.00	40.38	40.38	0.12%	6,142
May 25, 2026	43.39	43.39	40.00	40.33	40.33	-2.87%	4,280
May 22, 2026	43.80	43.80	41.28	41.52	41.52	-1.35%	878
May 21, 2026	45.00	45.00	41.50	42.09	42.09	-3.22%	3,820
May 20, 2026	42.00	43.85	40.65	43.49	43.49	4.12%	4,948
May 19, 2026	42.80	42.80	41.21	41.77	41.77	2.38%	470
May 18, 2026	42.35	42.35	40.80	40.80	40.80	-4.45%	839
May 15, 2026	42.69	42.70	42.69	42.70	42.70	-0.23%	109
May 14, 2026	43.45	43.45	42.80	42.80	42.80	3.41%	478
May 13, 2026	42.50	42.80	40.67	41.39	41.39	-2.61%	861
May 12, 2026	42.50	43.00	41.10	42.50	42.50	-0.79%	3,910
May 11, 2026	43.00	43.00	42.00	42.84	42.84	-2.64%	3,694
May 8, 2026	44.90	46.03	42.25	44.00	44.00	0.36%	4,617
May 7, 2026	42.49	44.61	42.49	43.84	43.84	3.18%	5,166
May 6, 2026	40.74	42.50	40.74	42.49	42.49	4.30%	2,850
May 5, 2026	42.40	42.99	40.37	40.74	40.74	-4.01%	4,207
May 4, 2026	41.90	42.49	40.31	42.44	42.44	1.29%	6,327
Apr 30, 2026	42.22	42.22	41.00	41.90	41.90	-0.76%	2,107
Apr 29, 2026	43.12	44.00	41.20	42.22	42.22	-2.09%	3,903
Apr 28, 2026	44.79	44.80	41.75	43.12	43.12	-1.55%	6,232
Apr 27, 2026	43.22	44.90	43.22	43.80	43.80	1.34%	1,797
Apr 24, 2026	45.20	45.20	41.80	43.22	43.22	-0.41%	4,756
Apr 23, 2026	44.50	44.50	41.75	43.40	43.40	1.90%	6,879
Apr 22, 2026	42.70	42.75	41.00	42.59	42.59	0.69%	7,210
Apr 21, 2026	44.28	44.28	42.08	42.30	42.30	-4.49%	4,246
Apr 20, 2026	46.79	46.79	42.70	44.29	44.29	-0.74%	4,871
Apr 17, 2026	44.00	45.00	43.00	44.62	44.62	0.56%	9,428
Apr 16, 2026	45.57	48.64	43.10	44.37	44.37	-2.93%	5,922
Apr 15, 2026	49.00	49.00	45.00	45.71	45.71	-0.63%	13,108
Apr 13, 2026	48.00	48.00	45.00	46.00	46.00	-1.01%	3,017
Apr 10, 2026	48.70	48.70	44.50	46.47	46.47	1.97%	4,423
Apr 9, 2026	49.00	49.00	44.50	45.57	45.57	0.53%	17,395