FLEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	41.65	41.65	41.65	41.65	41.65	-3.32%
Oct 13, 2026	43.08	43.08	43.08	43.08	43.08	-0.14%
Oct 12, 2026	43.14	43.14	43.14	43.14	43.14	-1.15%
Oct 9, 2026	43.64	43.64	43.64	43.64	43.64	0.79%
Oct 8, 2026	43.30	43.30	43.30	43.30	43.30	-1.68%
Oct 7, 2026	44.04	44.04	44.04	44.04	44.04	-1.08%
Oct 6, 2026	44.52	44.52	44.52	44.52	44.52	1.41%
Oct 5, 2026	43.90	43.90	43.90	43.90	43.90	0.71%
Oct 2, 2026	43.59	43.59	43.59	43.59	43.59	0.69%
Oct 1, 2026	43.29	43.29	43.29	43.29	43.29	1.14%
Sep 30, 2026	42.80	42.80	42.80	42.80	42.80	-0.79%
Sep 29, 2026	43.14	43.14	43.14	43.14	43.14	0.42%
Sep 28, 2026	42.96	42.96	42.96	42.96	42.96	-1.17%
Sep 25, 2026	43.47	43.47	43.47	43.47	43.47	0.72%
Sep 24, 2026	43.16	43.16	43.16	43.16	43.16	-0.12%
Sep 23, 2026	43.21	43.21	43.21	43.21	43.21	-1.10%
Sep 22, 2026	43.69	43.69	43.69	43.69	43.69	0.28%
Sep 21, 2026	43.57	43.57	43.57	43.57	43.57	1.56%
Sep 18, 2026	42.90	42.90	42.90	42.90	42.90	1.23%
Sep 17, 2026	42.38	42.38	42.38	42.38	42.38	1.29%
Sep 16, 2026	41.84	41.84	41.84	41.84	41.84	0.24%
Sep 15, 2026	41.74	41.74	41.74	41.74	41.74	-0.93%
Sep 14, 2026	42.13	42.13	42.13	42.13	42.13	-2.59%
Sep 11, 2026	43.25	43.25	43.25	43.25	43.25	1.60%
Sep 10, 2026	49.34	49.34	49.34	49.34	42.57	-1.93%
Sep 9, 2026	50.31	50.31	50.31	50.31	43.40	-1.22%
Sep 8, 2026	50.93	50.93	50.93	50.93	43.94	-
Sep 4, 2026	50.93	50.93	50.93	50.93	43.94	1.51%
Sep 3, 2026	50.17	50.17	50.17	50.17	43.28	1.37%
Sep 2, 2026	49.49	49.49	49.49	49.49	42.70	0.92%
Sep 1, 2026	49.04	49.04	49.04	49.04	42.31	-1.47%
Aug 31, 2026	49.77	49.77	49.77	49.77	42.94	-0.32%
Aug 28, 2026	49.93	49.93	49.93	49.93	43.08	-1.77%
Aug 27, 2026	50.83	50.83	50.83	50.83	43.85	0.51%
Aug 26, 2026	50.57	50.57	50.57	50.57	43.63	0.76%
Aug 25, 2026	50.19	50.19	50.19	50.19	43.30	0.58%
Aug 24, 2026	49.90	49.90	49.90	49.90	43.05	-1.27%
Aug 21, 2026	50.54	50.54	50.54	50.54	43.60	0.10%
Aug 20, 2026	50.49	50.49	50.49	50.49	43.56	-0.51%
Aug 19, 2026	50.75	50.75	50.75	50.75	43.78	-0.69%
Aug 18, 2026	51.10	51.10	51.10	51.10	44.09	-3.51%
Aug 17, 2026	52.96	52.96	52.96	52.96	45.69	0.44%
Aug 14, 2026	52.73	52.73	52.73	52.73	45.49	0.44%
Aug 13, 2026	52.50	52.50	52.50	52.50	45.29	0.61%
Aug 12, 2026	52.18	52.18	52.18	52.18	45.02	1.16%
Aug 11, 2026	51.58	51.58	51.58	51.58	44.50	1.02%
Aug 10, 2026	51.06	51.06	51.06	51.06	44.05	-0.70%
Aug 7, 2026	51.42	51.42	51.42	51.42	44.36	0.65%
Aug 6, 2026	51.09	51.09	51.09	51.09	44.08	-0.33%
Aug 5, 2026	51.26	51.26	51.26	51.26	44.22	-0.29%