FLEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	50.73	50.73	50.73	50.73	50.73	-2.25%
Jul 6, 2026	51.90	51.90	51.90	51.90	51.90	1.82%
Jul 2, 2026	50.97	50.97	50.97	50.97	50.97	-2.36%
Jul 1, 2026	52.20	52.20	52.20	52.20	52.20	-2.78%
Jun 30, 2026	53.69	53.69	53.69	53.69	53.69	1.84%
Jun 29, 2026	52.72	52.72	52.72	52.72	52.72	1.50%
Jun 26, 2026	51.94	51.94	51.94	51.94	51.94	-2.84%
Jun 25, 2026	53.46	53.46	53.46	53.46	53.46	1.96%
Jun 24, 2026	52.43	52.43	52.43	52.43	52.43	0.10%
Jun 23, 2026	52.38	52.38	52.38	52.38	52.38	-4.47%
Jun 22, 2026	54.83	54.83	54.83	54.83	54.83	1.44%
Jun 18, 2026	54.05	54.05	54.05	54.05	54.05	2.74%
Jun 17, 2026	52.61	52.61	52.61	52.61	52.61	-0.42%
Jun 16, 2026	52.83	52.83	52.83	52.83	52.83	-1.25%
Jun 15, 2026	53.50	53.50	53.50	53.50	53.50	3.22%
Jun 12, 2026	51.83	51.83	51.83	51.83	51.83	0.72%
Jun 11, 2026	51.46	51.46	51.46	51.46	51.46	3.98%
Jun 10, 2026	49.49	49.49	49.49	49.49	49.49	-3.32%
Jun 9, 2026	51.19	51.19	51.19	51.19	51.19	-0.19%
Jun 8, 2026	51.29	51.29	51.29	51.29	51.29	1.30%
Jun 5, 2026	50.63	50.63	50.63	50.63	50.63	-4.56%
Jun 4, 2026	53.05	53.05	53.05	53.05	53.05	0.57%
Jun 3, 2026	52.75	52.75	52.75	52.75	52.75	-0.51%
Jun 2, 2026	53.02	53.02	53.02	53.02	53.02	1.38%
Jun 1, 2026	52.30	52.30	52.30	52.30	52.30	0.97%
May 29, 2026	51.80	51.80	51.80	51.80	51.80	0.15%
May 28, 2026	51.72	51.72	51.72	51.72	51.72	0.14%
May 27, 2026	51.65	51.65	51.65	51.65	51.65	0.10%
May 26, 2026	51.60	51.60	51.60	51.60	51.60	2.75%
May 22, 2026	50.22	50.22	50.22	50.22	50.22	0.08%
May 21, 2026	50.18	50.18	50.18	50.18	50.18	0.56%
May 20, 2026	49.90	49.90	49.90	49.90	49.90	1.77%
May 19, 2026	49.03	49.03	49.03	49.03	49.03	-1.45%
May 18, 2026	49.75	49.75	49.75	49.75	49.75	-1.95%
May 15, 2026	50.74	50.74	50.74	50.74	50.74	-2.29%
May 14, 2026	51.93	51.93	51.93	51.93	51.93	1.23%
May 13, 2026	51.30	51.30	51.30	51.30	51.30	0.71%
May 12, 2026	50.94	50.94	50.94	50.94	50.94	-0.88%
May 11, 2026	51.39	51.39	51.39	51.39	51.39	0.96%
May 8, 2026	50.90	50.90	50.90	50.90	50.90	1.15%
May 7, 2026	50.32	50.32	50.32	50.32	50.32	-1.60%
May 6, 2026	51.14	51.14	51.14	51.14	51.14	2.20%
May 5, 2026	50.04	50.04	50.04	50.04	50.04	1.17%
May 4, 2026	49.46	49.46	49.46	49.46	49.46	0.22%
May 1, 2026	49.35	49.35	49.35	49.35	49.35	0.28%
Apr 30, 2026	49.21	49.21	49.21	49.21	49.21	1.95%
Apr 29, 2026	48.27	48.27	48.27	48.27	48.27	-0.54%
Apr 28, 2026	48.53	48.53	48.53	48.53	48.53	-2.10%
Apr 27, 2026	49.57	49.57	49.57	49.57	49.57	0.69%
Apr 24, 2026	49.23	49.23	49.23	49.23	49.23	0.88%