Flex Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	44.00	47.00	43.03	45.33	45.33	6.94%	17,532
Apr 7, 2026	43.69	43.70	41.50	42.39	42.39	1.78%	21,471
Apr 6, 2026	37.36	43.89	36.58	41.65	41.65	13.86%	45,085
Apr 2, 2026	32.62	37.67	32.00	36.58	36.58	12.11%	18,695
Apr 1, 2026	32.90	32.90	31.31	32.63	32.63	7.83%	12,690
Mar 30, 2026	29.80	31.90	29.50	30.26	30.26	-4.06%	72,653
Mar 27, 2026	31.70	32.47	29.36	31.54	31.54	0.67%	31,518
Mar 25, 2026	33.49	33.49	30.70	31.33	31.33	2.49%	12,605
Mar 24, 2026	36.04	38.38	30.00	30.57	30.57	-17.22%	161,511
Mar 23, 2026	38.42	38.56	35.38	36.93	36.93	-5.98%	2,888
Mar 20, 2026	41.35	41.35	39.10	39.28	39.28	-0.91%	4,618
Mar 19, 2026	41.48	41.48	39.00	39.64	39.64	-2.56%	5,307
Mar 18, 2026	41.00	41.43	39.51	40.68	40.68	4.63%	3,622
Mar 17, 2026	41.90	41.90	37.02	38.88	38.88	7.55%	4,837
Mar 16, 2026	40.15	40.40	34.00	36.15	36.15	-10.19%	35,412