FLEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	44.08	44.08	44.08	44.08	44.08	-0.29%
Jul 30, 2025	44.21	44.21	44.21	44.21	44.21	0.34%
Jul 29, 2025	44.06	44.06	44.06	44.06	44.06	-0.56%
Jul 28, 2025	44.31	44.31	44.31	44.31	44.31	0.43%
Jul 25, 2025	44.12	44.12	44.12	44.12	44.12	1.52%
Jul 24, 2025	43.46	43.46	43.46	43.46	43.46	-0.09%
Jul 23, 2025	43.50	43.50	43.50	43.50	43.50	1.35%
Jul 22, 2025	42.92	42.92	42.92	42.92	42.92	-0.09%
Jul 21, 2025	42.96	42.96	42.96	42.96	42.96	-0.42%
Jul 18, 2025	43.14	43.14	43.14	43.14	43.14	0.19%
Jul 17, 2025	43.06	43.06	43.06	43.06	43.06	1.22%
Jul 16, 2025	42.54	42.54	42.54	42.54	42.54	0.05%
Jul 15, 2025	42.52	42.52	42.52	42.52	42.52	-0.72%
Jul 14, 2025	42.83	42.83	42.83	42.83	42.83	0.21%
Jul 11, 2025	42.74	42.74	42.74	42.74	42.74	-0.47%
Jul 10, 2025	42.94	42.94	42.94	42.94	42.94	0.12%
Jul 9, 2025	42.89	42.89	42.89	42.89	42.89	1.37%
Jul 8, 2025	42.31	42.31	42.31	42.31	42.31	0.09%
Jul 7, 2025	42.27	42.27	42.27	42.27	42.27	-0.63%
Jul 3, 2025	42.54	42.54	42.54	42.54	42.54	1.14%
Jul 2, 2025	42.06	42.06	42.06	42.06	42.06	0.86%
Jul 1, 2025	41.70	41.70	41.70	41.70	41.70	-0.62%
Jun 30, 2025	41.96	41.96	41.96	41.96	41.96	0.21%
Jun 27, 2025	41.87	41.87	41.87	41.87	41.87	1.09%
Jun 26, 2025	41.42	41.42	41.42	41.42	41.42	1.37%
Jun 25, 2025	40.86	40.86	40.86	40.86	40.86	-0.29%
Jun 24, 2025	40.98	40.98	40.98	40.98	40.98	2.17%
Jun 23, 2025	40.11	40.11	40.11	40.11	40.11	1.01%
Jun 20, 2025	39.71	39.71	39.71	39.71	39.71	-0.10%
Jun 18, 2025	39.75	39.75	39.75	39.75	39.75	0.20%
Jun 17, 2025	39.67	39.67	39.67	39.67	39.67	-0.82%
Jun 16, 2025	40.00	40.00	40.00	40.00	40.00	1.96%
Jun 13, 2025	39.23	39.23	39.23	39.23	39.23	-1.88%
Jun 12, 2025	39.98	39.98	39.98	39.98	39.98	0.91%
Jun 11, 2025	39.62	39.62	39.62	39.62	39.62	0.05%
Jun 10, 2025	39.60	39.60	39.60	39.60	39.60	-0.05%
Jun 9, 2025	39.62	39.62	39.62	39.62	39.62	-0.28%
Jun 6, 2025	39.73	39.73	39.73	39.73	39.73	1.15%
Jun 5, 2025	39.28	39.28	39.28	39.28	39.28	-0.13%
Jun 4, 2025	39.33	39.33	39.33	39.33	39.33	0.33%
Jun 3, 2025	39.20	39.20	39.20	39.20	39.20	1.50%
Jun 2, 2025	38.62	38.62	38.62	38.62	38.62	0.68%
May 30, 2025	38.36	38.36	38.36	38.36	38.36	-0.34%
May 29, 2025	38.49	38.49	38.49	38.49	38.49	0.10%
May 28, 2025	38.45	38.45	38.45	38.45	38.45	-0.75%
May 27, 2025	38.74	38.74	38.74	38.74	38.74	2.70%
May 23, 2025	37.72	37.72	37.72	37.72	37.72	-0.32%
May 22, 2025	37.84	37.84	37.84	37.84	37.84	0.13%
May 21, 2025	37.79	37.79	37.79	37.79	37.79	-2.07%
May 20, 2025	38.59	38.59	38.59	38.59	38.59	-0.57%