FLEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	42.72	42.72	42.72	42.72	42.72	1.79%
Mar 31, 2026	41.97	41.97	41.97	41.97	41.97	4.30%
Mar 30, 2026	40.24	40.24	40.24	40.24	40.24	-2.57%
Mar 27, 2026	41.30	41.30	41.30	41.30	41.30	-1.08%
Mar 26, 2026	41.75	41.75	41.75	41.75	41.75	-4.07%
Mar 25, 2026	43.52	43.52	43.52	43.52	43.52	0.67%
Mar 24, 2026	43.23	43.23	43.23	43.23	43.23	0.68%
Mar 23, 2026	42.94	42.94	42.94	42.94	42.94	1.80%
Mar 20, 2026	42.18	42.18	42.18	42.18	42.18	-3.28%
Mar 19, 2026	43.61	43.61	43.61	43.61	43.61	-0.14%
Mar 18, 2026	43.67	43.67	43.67	43.67	43.67	-0.43%
Mar 17, 2026	43.86	43.86	43.86	43.86	43.86	0.87%
Mar 16, 2026	43.48	43.48	43.48	43.48	43.48	1.40%
Mar 13, 2026	42.88	42.88	42.88	42.88	42.88	-0.14%
Mar 12, 2026	42.94	42.94	42.94	42.94	42.94	-2.54%
Mar 11, 2026	44.06	44.06	44.06	44.06	44.06	-0.34%
Mar 10, 2026	44.21	44.21	44.21	44.21	44.21	0.18%
Mar 9, 2026	44.13	44.13	44.13	44.13	44.13	2.13%
Mar 6, 2026	43.21	43.21	43.21	43.21	43.21	-3.05%
Mar 5, 2026	44.57	44.57	44.57	44.57	44.57	-1.02%
Mar 4, 2026	45.03	45.03	45.03	45.03	45.03	1.12%
Mar 3, 2026	44.53	44.53	44.53	44.53	44.53	-2.28%
Mar 2, 2026	45.57	45.57	45.57	45.57	45.57	0.18%
Feb 27, 2026	45.49	45.49	45.49	45.49	45.49	-1.00%
Feb 26, 2026	45.95	45.95	45.95	45.95	45.95	-0.82%
Feb 25, 2026	46.33	46.33	46.33	46.33	46.33	0.83%
Feb 24, 2026	45.95	45.95	45.95	45.95	45.95	1.61%
Feb 23, 2026	45.22	45.22	45.22	45.22	45.22	-1.87%
Feb 20, 2026	46.08	46.08	46.08	46.08	46.08	1.07%
Feb 19, 2026	45.59	45.59	45.59	45.59	45.59	0.11%
Feb 18, 2026	45.54	45.54	45.54	45.54	45.54	0.04%
Feb 17, 2026	45.52	45.52	45.52	45.52	45.52	0.33%
Feb 13, 2026	45.37	45.37	45.37	45.37	45.37	0.78%
Feb 12, 2026	45.02	45.02	45.02	45.02	45.02	-1.68%
Feb 11, 2026	45.79	45.79	45.79	45.79	45.79	1.46%
Feb 10, 2026	45.13	45.13	45.13	45.13	45.13	0.18%
Feb 9, 2026	45.05	45.05	45.05	45.05	45.05	1.12%
Feb 6, 2026	44.55	44.55	44.55	44.55	44.55	3.70%
Feb 5, 2026	42.96	42.96	42.96	42.96	42.96	-1.13%
Feb 4, 2026	43.45	43.45	43.45	43.45	43.45	-2.32%
Feb 3, 2026	44.48	44.48	44.48	44.48	44.48	-0.98%
Feb 2, 2026	44.92	44.92	44.92	44.92	44.92	0.31%
Jan 30, 2026	44.78	44.78	44.78	44.78	44.78	-2.16%
Jan 29, 2026	45.77	45.77	45.77	45.77	45.77	0.37%
Jan 28, 2026	45.60	45.60	45.60	45.60	45.60	0.66%
Jan 27, 2026	45.30	45.30	45.30	45.30	45.30	0.94%
Jan 26, 2026	44.88	44.88	44.88	44.88	44.88	-0.16%
Jan 23, 2026	44.95	44.95	44.95	44.95	44.95	-0.11%
Jan 22, 2026	45.00	45.00	45.00	45.00	45.00	0.38%
Jan 21, 2026	44.83	44.83	44.83	44.83	44.83	1.20%