Flex Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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