Flex Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.00	45.00	44.15	45.00	45.00	-0.04%	9,739
Aug 20, 2026	46.50	47.40	45.00	45.02	45.02	-1.01%	4,416
Aug 19, 2026	45.00	46.40	44.80	45.48	45.48	-1.13%	3,027
Aug 18, 2026	46.00	46.50	44.00	46.00	46.00	-	7,658
Aug 17, 2026	46.47	46.47	43.19	46.00	46.00	2.20%	2,290
Aug 14, 2026	47.00	49.80	44.67	45.01	45.01	0.76%	14,482
Aug 13, 2026	44.79	45.99	42.50	44.67	44.67	-0.76%	1,558
Aug 12, 2026	47.98	47.98	43.80	45.01	45.01	-2.15%	928
Aug 11, 2026	48.50	48.50	43.50	46.00	46.00	3.32%	6,720
Aug 10, 2026	45.00	47.00	44.50	44.52	44.52	1.07%	4,178
Aug 7, 2026	42.20	44.90	42.20	44.05	44.05	1.50%	4,941
Aug 6, 2026	42.02	45.74	42.02	43.40	43.40	-1.34%	5,290
Aug 5, 2026	45.90	45.90	42.35	43.99	43.99	1.88%	703
Aug 4, 2026	44.92	46.55	42.35	43.18	43.18	-3.40%	2,678
Aug 3, 2026	46.48	49.10	43.50	44.70	44.70	-3.83%	6,534
Jul 31, 2026	47.00	47.00	43.54	46.48	46.48	2.60%	1,412
Jul 30, 2026	47.89	47.89	43.00	45.30	45.30	2.79%	657
Jul 29, 2026	46.98	46.98	42.20	44.07	44.07	-2.41%	2,606
Jul 28, 2026	46.95	46.95	42.26	45.16	45.16	-1.55%	1,414
Jul 27, 2026	43.00	48.42	41.36	45.87	45.87	3.64%	3,268
Jul 24, 2026	37.15	44.75	37.15	44.26	44.26	8.77%	10,196
Jul 23, 2026	41.80	41.80	40.51	40.69	40.69	1.75%	1,079
Jul 22, 2026	43.00	43.34	38.35	39.99	39.99	-2.96%	9,249
Jul 21, 2026	43.49	43.49	41.00	41.21	41.21	-3.35%	6,289
Jul 20, 2026	43.89	43.89	41.00	42.64	42.64	1.94%	953
Jul 17, 2026	43.03	43.80	41.75	41.83	41.83	-3.77%	1,486
Jul 16, 2026	43.89	43.89	41.67	43.47	43.47	0.46%	45
Jul 15, 2026	45.00	45.00	42.15	43.27	43.27	1.38%	339
Jul 14, 2026	42.66	43.97	42.00	42.68	42.68	-0.44%	2,815
Jul 13, 2026	42.00	43.01	41.51	42.87	42.87	-0.72%	5,903
Jul 10, 2026	44.95	44.95	43.00	43.18	43.18	-1.75%	2,250
Jul 9, 2026	44.73	44.73	43.90	43.95	43.95	4.05%	267
Jul 8, 2026	43.00	45.00	41.80	42.24	42.24	-0.40%	2,590
Jul 7, 2026	44.00	44.11	42.31	42.41	42.41	-3.42%	2,657
Jul 6, 2026	47.50	47.50	43.50	43.91	43.91	-1.55%	887
Jul 3, 2026	49.80	49.80	44.44	44.60	44.60	-2.85%	3,131
Jul 2, 2026	47.45	47.45	43.00	45.91	45.91	2.25%	6,397
Jul 1, 2026	46.17	48.00	43.25	44.90	44.90	-2.75%	5,679
Jun 30, 2026	50.00	50.00	45.60	46.17	46.17	-8.66%	16,980
Jun 29, 2026	51.00	51.50	46.50	50.55	50.55	2.35%	2,149
Jun 25, 2026	51.40	51.40	48.03	49.39	49.39	1.96%	4,528
Jun 24, 2026	52.40	52.40	46.00	48.44	48.44	1.45%	6,653
Jun 23, 2026	51.39	51.39	44.10	47.75	47.75	-1.36%	12,047
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