FLEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	50.57	50.57	50.57	50.57	50.57	0.76%
Aug 25, 2026	50.19	50.19	50.19	50.19	50.19	0.58%
Aug 24, 2026	49.90	49.90	49.90	49.90	49.90	-1.27%
Aug 21, 2026	50.54	50.54	50.54	50.54	50.54	0.10%
Aug 20, 2026	50.49	50.49	50.49	50.49	50.49	-0.51%
Aug 19, 2026	50.75	50.75	50.75	50.75	50.75	-0.68%
Aug 18, 2026	51.10	51.10	51.10	51.10	51.10	-3.51%
Aug 17, 2026	52.96	52.96	52.96	52.96	52.96	0.44%
Aug 14, 2026	52.73	52.73	52.73	52.73	52.73	0.44%
Aug 13, 2026	52.50	52.50	52.50	52.50	52.50	0.61%
Aug 12, 2026	52.18	52.18	52.18	52.18	52.18	1.16%
Aug 11, 2026	51.58	51.58	51.58	51.58	51.58	1.02%
Aug 10, 2026	51.06	51.06	51.06	51.06	51.06	-0.70%
Aug 7, 2026	51.42	51.42	51.42	51.42	51.42	0.65%
Aug 6, 2026	51.09	51.09	51.09	51.09	51.09	-0.33%
Aug 5, 2026	51.26	51.26	51.26	51.26	51.26	-0.29%
Aug 4, 2026	51.41	51.41	51.41	51.41	51.41	1.78%
Aug 3, 2026	50.51	50.51	50.51	50.51	50.51	2.64%
Jul 31, 2026	49.21	49.21	49.21	49.21	49.21	1.97%
Jul 30, 2026	48.26	48.26	48.26	48.26	48.26	4.21%
Jul 29, 2026	46.31	46.31	46.31	46.31	46.31	-4.18%
Jul 28, 2026	48.33	48.33	48.33	48.33	48.33	-2.38%
Jul 27, 2026	49.51	49.51	49.51	49.51	49.51	-0.62%
Jul 24, 2026	49.82	49.82	49.82	49.82	49.82	-1.81%
Jul 23, 2026	50.74	50.74	50.74	50.74	50.74	-0.24%
Jul 22, 2026	50.86	50.86	50.86	50.86	50.86	0.20%
Jul 21, 2026	50.76	50.76	50.76	50.76	50.76	2.57%
Jul 20, 2026	49.49	49.49	49.49	49.49	49.49	0.39%
Jul 17, 2026	49.30	49.30	49.30	49.30	49.30	-1.12%
Jul 16, 2026	49.86	49.86	49.86	49.86	49.86	-2.12%
Jul 15, 2026	50.94	50.94	50.94	50.94	50.94	-0.64%
Jul 14, 2026	51.27	51.27	51.27	51.27	51.27	1.18%
Jul 13, 2026	50.67	50.67	50.67	50.67	50.67	-1.97%
Jul 10, 2026	51.69	51.69	51.69	51.69	51.69	0.06%
Jul 9, 2026	51.66	51.66	51.66	51.66	51.66	1.63%
Jul 8, 2026	50.83	50.83	50.83	50.83	50.83	0.20%
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%