FLEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 23, 2026	48.80	48.80	48.80	48.80	48.80	0.08%
Apr 22, 2026	48.76	48.76	48.76	48.76	48.76	1.25%
Apr 21, 2026	48.16	48.16	48.16	48.16	48.16	-0.84%
Apr 20, 2026	48.57	48.57	48.57	48.57	48.57	0.89%
Apr 17, 2026	48.14	48.14	48.14	48.14	48.14	2.47%
Apr 16, 2026	46.98	46.98	46.98	46.98	46.98	-0.38%
Apr 15, 2026	47.16	47.16	47.16	47.16	47.16	-0.15%
Apr 14, 2026	47.23	47.23	47.23	47.23	47.23	2.25%
Apr 13, 2026	46.19	46.19	46.19	46.19	46.19	1.65%
Apr 10, 2026	45.44	45.44	45.44	45.44	45.44	0.66%
Apr 9, 2026	45.14	45.14	45.14	45.14	45.14	0.85%
Apr 8, 2026	44.76	44.76	44.76	44.76	44.76	4.63%
Apr 7, 2026	42.78	42.78	42.78	42.78	42.78	-
Apr 6, 2026	42.78	42.78	42.78	42.78	42.78	0.64%
Apr 2, 2026	42.51	42.51	42.51	42.51	42.51	-0.49%
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%