FLEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 20, 2026	44.30	44.30	44.30	44.30	44.30	-2.29%
Jan 16, 2026	45.34	45.34	45.34	45.34	45.34	-0.18%
Jan 15, 2026	45.42	45.42	45.42	45.42	45.42	1.36%
Jan 14, 2026	44.81	44.81	44.81	44.81	44.81	-1.06%
Jan 13, 2026	45.29	45.29	45.29	45.29	45.29	-0.07%
Jan 12, 2026	45.32	45.32	45.32	45.32	45.32	0.62%
Jan 9, 2026	45.04	45.04	45.04	45.04	45.04	1.99%
Jan 8, 2026	44.16	44.16	44.16	44.16	44.16	-0.70%
Jan 7, 2026	44.47	44.47	44.47	44.47	44.47	-1.81%
Jan 6, 2026	45.29	45.29	45.29	45.29	45.29	1.32%
Jan 5, 2026	44.70	44.70	44.70	44.70	44.70	0.97%
Jan 2, 2026	44.27	44.27	44.27	44.27	44.27	2.03%
Dec 31, 2025	43.39	43.39	43.39	43.39	43.39	-0.89%
Dec 30, 2025	43.78	43.78	43.78	43.78	43.78	-0.36%
Dec 29, 2025	43.94	43.94	43.94	43.94	43.94	-0.43%
Dec 26, 2025	44.13	44.13	44.13	44.13	44.13	0.11%
Dec 24, 2025	44.08	44.08	44.08	44.08	44.08	0.23%
Dec 23, 2025	43.98	43.98	43.98	43.98	43.98	0.34%
Dec 22, 2025	43.83	43.83	43.83	43.83	43.83	1.06%
Dec 19, 2025	43.37	43.37	43.37	43.37	43.37	-1.59%
Dec 18, 2025	42.89	42.89	42.89	44.07	42.89	1.94%
Dec 17, 2025	42.07	42.07	42.07	43.23	42.07	-2.88%
Dec 16, 2025	43.31	43.31	43.31	44.51	43.31	0.16%
Dec 15, 2025	43.25	43.25	43.25	44.44	43.25	-0.54%
Dec 12, 2025	43.48	43.48	43.48	44.68	43.48	-2.64%
Dec 11, 2025	44.66	44.66	44.66	45.89	44.66	0.55%
Dec 10, 2025	44.41	44.41	44.41	45.64	44.41	1.33%
Dec 9, 2025	43.83	43.83	43.83	45.04	43.83	0.04%
Dec 8, 2025	43.81	43.81	43.81	45.02	43.81	-0.24%
Dec 5, 2025	43.92	43.92	43.92	45.13	43.92	0.04%
Dec 4, 2025	43.90	43.90	43.90	45.11	43.90	0.87%
Dec 3, 2025	43.52	43.52	43.52	44.72	43.52	0.52%