FLAPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	19.12	19.12	19.12	19.12	19.12	0.84%
Dec 23, 2024	18.96	18.96	18.96	18.96	18.96	0.96%
Dec 20, 2024	18.78	18.78	18.78	18.78	18.78	-0.21%
Dec 19, 2024	18.82	18.82	18.82	18.82	18.82	-0.21%
Dec 18, 2024	18.86	18.86	18.86	18.86	18.86	-3.53%
Dec 17, 2024	19.55	19.55	19.55	19.55	19.55	-0.86%
Dec 16, 2024	19.72	19.72	19.72	19.72	19.72	-0.20%
Dec 13, 2024	19.76	19.76	19.76	19.76	19.76	-0.45%
Dec 12, 2024	19.85	19.85	19.85	19.85	19.85	-0.40%
Dec 11, 2024	19.93	19.93	19.93	19.93	19.93	0.40%
Dec 10, 2024	19.85	19.85	19.85	19.85	19.85	-1.00%
Dec 9, 2024	20.05	20.05	20.05	20.05	20.05	-0.89%
Dec 6, 2024	20.23	20.23	20.23	20.23	20.23	0.15%
Dec 5, 2024	20.20	20.20	20.20	20.20	20.20	-0.54%
Dec 4, 2024	20.31	20.31	20.31	20.31	20.31	0.25%
Dec 3, 2024	20.26	20.26	20.26	20.26	20.26	-0.15%
Dec 2, 2024	20.29	20.29	20.29	20.29	20.29	-0.34%
Nov 29, 2024	20.36	20.36	20.36	20.36	20.36	0.20%
Nov 27, 2024	20.32	20.32	20.32	20.32	20.32	-0.10%
Nov 26, 2024	20.34	20.34	20.34	20.34	20.34	-0.15%
Nov 25, 2024	20.37	20.37	20.37	20.37	20.37	0.99%
Nov 22, 2024	20.17	20.17	20.17	20.17	20.17	1.15%
Nov 21, 2024	19.94	19.94	19.94	19.94	19.94	1.32%
Nov 20, 2024	19.68	19.68	19.68	19.68	19.68	0.51%
Nov 19, 2024	19.58	19.58	19.58	19.58	19.58	0.26%
Nov 18, 2024	19.53	19.53	19.53	19.53	19.53	0.46%
Nov 15, 2024	19.44	19.44	19.44	19.44	19.44	-0.66%
Nov 14, 2024	19.57	19.57	19.57	19.57	19.57	-0.91%
Nov 13, 2024	19.75	19.75	19.75	19.75	19.75	-0.25%
Nov 12, 2024	19.80	19.80	19.80	19.80	19.80	-0.70%
Nov 11, 2024	19.94	19.94	19.94	19.94	19.94	0.91%
Nov 8, 2024	19.76	19.76	19.76	19.76	19.76	0.71%
Nov 7, 2024	19.62	19.62	19.62	19.62	19.62	0.36%
Nov 6, 2024	19.55	19.55	19.55	19.55	19.55	2.84%
Nov 5, 2024	19.01	19.01	19.01	19.01	19.01	1.49%
Nov 4, 2024	18.73	18.73	18.73	18.73	18.73	0.21%
Nov 1, 2024	18.69	18.69	18.69	18.69	18.69	-0.11%
Oct 31, 2024	18.71	18.71	18.71	18.71	18.71	-1.21%
Oct 30, 2024	18.94	18.94	18.94	18.94	18.94	0.05%
Oct 29, 2024	18.93	18.93	18.93	18.93	18.93	-0.26%
Oct 28, 2024	18.98	18.98	18.98	18.98	18.98	0.74%
Oct 25, 2024	18.84	18.84	18.84	18.84	18.84	-0.42%
Oct 24, 2024	18.92	18.92	18.92	18.92	18.92	0.26%
Oct 23, 2024	18.87	18.87	18.87	18.87	18.87	-0.37%
Oct 22, 2024	18.94	18.94	18.94	18.94	18.94	-0.53%
Oct 21, 2024	19.04	19.04	19.04	19.04	19.04	-0.94%
Oct 18, 2024	19.22	19.22	19.22	19.22	19.22	0.37%
Oct 17, 2024	19.15	19.15	19.15	19.15	19.15	-0.10%
Oct 16, 2024	19.17	19.17	19.17	19.17	19.17	0.74%
Oct 15, 2024	19.03	19.03	19.03	19.03	19.03	-0.31%
Oct 14, 2024	19.09	19.09	19.09	19.09	19.09	0.69%
Oct 11, 2024	18.96	18.96	18.96	18.96	18.96	1.28%
Oct 10, 2024	18.72	18.72	18.72	18.72	18.72	-0.37%
Oct 9, 2024	18.79	18.79	18.79	18.79	18.79	0.64%
Oct 8, 2024	18.67	18.67	18.67	18.67	18.67	0.32%
Oct 7, 2024	18.61	18.61	18.61	18.61	18.61	-0.85%
Oct 4, 2024	18.77	18.77	18.77	18.77	18.77	0.86%
Oct 3, 2024	18.61	18.61	18.61	18.61	18.61	-0.37%
Oct 2, 2024	18.68	18.68	18.68	18.68	18.68	-
Oct 1, 2024	18.68	18.68	18.68	18.68	18.68	-0.69%
Sep 30, 2024	18.81	18.81	18.81	18.81	18.81	0.16%
Sep 27, 2024	18.78	18.78	18.78	18.78	18.78	0.37%
Sep 26, 2024	18.71	18.71	18.71	18.71	18.71	0.70%
Sep 25, 2024	18.58	18.58	18.58	18.58	18.58	-0.80%
Sep 24, 2024	18.73	18.73	18.73	18.73	18.73	0.16%
Sep 23, 2024	18.70	18.70	18.70	18.70	18.70	0.59%
Sep 20, 2024	18.59	18.59	18.59	18.59	18.59	-0.48%
Sep 19, 2024	18.68	18.68	18.68	18.68	18.68	1.30%
Sep 18, 2024	18.44	18.44	18.44	18.44	18.44	-0.11%
Sep 17, 2024	18.46	18.46	18.46	18.46	18.46	0.27%
Sep 16, 2024	18.41	18.41	18.41	18.41	18.41	0.71%
Sep 13, 2024	18.28	18.28	18.28	18.28	18.28	1.22%
Sep 12, 2024	18.06	18.06	18.06	18.06	18.06	0.67%
Sep 11, 2024	17.94	17.94	17.94	17.94	17.94	0.39%
Sep 10, 2024	17.87	17.87	17.87	17.87	17.87	-0.06%
Sep 9, 2024	17.88	17.88	17.88	17.88	17.88	0.90%
Sep 6, 2024	17.72	17.72	17.72	17.72	17.72	-1.23%
Sep 5, 2024	17.94	17.94	17.94	17.94	17.94	-0.50%
Sep 4, 2024	18.03	18.03	18.03	18.03	18.03	-0.28%
Sep 3, 2024	18.08	18.08	18.08	18.08	18.08	-1.74%
Aug 30, 2024	18.40	18.40	18.40	18.40	18.40	0.71%
Aug 29, 2024	18.27	18.27	18.27	18.27	18.27	0.38%
Aug 28, 2024	18.20	18.20	18.20	18.20	18.20	-0.49%
Aug 27, 2024	18.29	18.29	18.29	18.29	18.29	-0.05%
Aug 26, 2024	18.30	18.30	18.30	18.30	18.30	-0.22%
Aug 23, 2024	18.34	18.34	18.34	18.34	18.34	1.61%
Aug 22, 2024	18.05	18.05	18.05	18.05	18.05	-0.39%
Aug 21, 2024	18.12	18.12	18.12	18.12	18.12	1.06%
Aug 20, 2024	17.93	17.93	17.93	17.93	17.93	-0.66%
Aug 19, 2024	18.05	18.05	18.05	18.05	18.05	0.84%
Aug 16, 2024	17.90	17.90	17.90	17.90	17.90	0.28%
Aug 15, 2024	17.85	17.85	17.85	17.85	17.85	1.48%
Aug 14, 2024	17.59	17.59	17.59	17.59	17.59	0.17%
Aug 13, 2024	17.56	17.56	17.56	17.56	17.56	1.27%
Aug 12, 2024	17.34	17.34	17.34	17.34	17.34	-0.57%
Aug 9, 2024	17.44	17.44	17.44	17.44	17.44	0.17%
Aug 8, 2024	17.41	17.41	17.41	17.41	17.41	2.23%
Aug 7, 2024	17.03	17.03	17.03	17.03	17.03	-0.87%
Aug 6, 2024	17.18	17.18	17.18	17.18	17.18	1.18%
Aug 5, 2024	16.98	16.98	16.98	16.98	16.98	-2.47%