FLENX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	43.28	43.28	43.28	43.28	43.28	1.79%
Mar 31, 2026	42.52	42.52	42.52	42.52	42.52	4.29%
Mar 30, 2026	40.77	40.77	40.77	40.77	40.77	-2.53%
Mar 27, 2026	41.83	41.83	41.83	41.83	41.83	-1.09%
Mar 26, 2026	42.29	42.29	42.29	42.29	42.29	-4.06%
Mar 25, 2026	44.08	44.08	44.08	44.08	44.08	0.66%
Mar 24, 2026	43.79	43.79	43.79	43.79	43.79	0.69%
Mar 23, 2026	43.49	43.49	43.49	43.49	43.49	1.78%
Mar 20, 2026	42.73	42.73	42.73	42.73	42.73	-3.26%
Mar 19, 2026	44.17	44.17	44.17	44.17	44.17	-0.11%
Mar 18, 2026	44.22	44.22	44.22	44.22	44.22	-0.45%
Mar 17, 2026	44.42	44.42	44.42	44.42	44.42	0.89%
Mar 16, 2026	44.03	44.03	44.03	44.03	44.03	1.38%
Mar 13, 2026	43.43	43.43	43.43	43.43	43.43	-0.11%
Mar 12, 2026	43.48	43.48	43.48	43.48	43.48	-2.53%
Mar 11, 2026	44.61	44.61	44.61	44.61	44.61	-0.36%
Mar 10, 2026	44.77	44.77	44.77	44.77	44.77	0.20%
Mar 9, 2026	44.68	44.68	44.68	44.68	44.68	2.15%
Mar 6, 2026	43.74	43.74	43.74	43.74	43.74	-3.06%
Mar 5, 2026	45.12	45.12	45.12	45.12	45.12	-1.01%
Mar 4, 2026	45.58	45.58	45.58	45.58	45.58	1.11%
Mar 3, 2026	45.08	45.08	45.08	45.08	45.08	-2.28%
Mar 2, 2026	46.13	46.13	46.13	46.13	46.13	0.17%
Feb 27, 2026	46.05	46.05	46.05	46.05	46.05	-0.99%
Feb 26, 2026	46.51	46.51	46.51	46.51	46.51	-0.81%
Feb 25, 2026	46.89	46.89	46.89	46.89	46.89	0.82%
Feb 24, 2026	46.51	46.51	46.51	46.51	46.51	1.62%
Feb 23, 2026	45.77	45.77	45.77	45.77	45.77	-1.87%
Feb 20, 2026	46.64	46.64	46.64	46.64	46.64	1.08%
Feb 19, 2026	46.14	46.14	46.14	46.14	46.14	0.11%
Feb 18, 2026	46.09	46.09	46.09	46.09	46.09	0.07%
Feb 17, 2026	46.06	46.06	46.06	46.06	46.06	0.35%
Feb 13, 2026	45.90	45.90	45.90	45.90	45.90	0.77%
Feb 12, 2026	45.55	45.55	45.55	45.55	45.55	-1.66%
Feb 11, 2026	46.32	46.32	46.32	46.32	46.32	1.45%
Feb 10, 2026	45.66	45.66	45.66	45.66	45.66	0.20%
Feb 9, 2026	45.57	45.57	45.57	45.57	45.57	1.11%
Feb 6, 2026	45.07	45.07	45.07	45.07	45.07	3.73%
Feb 5, 2026	43.45	43.45	43.45	43.45	43.45	-1.14%
Feb 4, 2026	43.95	43.95	43.95	43.95	43.95	-2.31%
Feb 3, 2026	44.99	44.99	44.99	44.99	44.99	-0.97%
Feb 2, 2026	45.43	45.43	45.43	45.43	45.43	0.31%
Jan 30, 2026	45.29	45.29	45.29	45.29	45.29	-2.16%
Jan 29, 2026	46.29	46.29	46.29	46.29	46.29	0.37%
Jan 28, 2026	46.12	46.12	46.12	46.12	46.12	0.68%
Jan 27, 2026	45.81	45.81	45.81	45.81	45.81	0.95%
Jan 26, 2026	45.38	45.38	45.38	45.38	45.38	-0.15%
Jan 23, 2026	45.45	45.45	45.45	45.45	45.45	-0.11%
Jan 22, 2026	45.50	45.50	45.50	45.50	45.50	0.38%
Jan 21, 2026	45.33	45.33	45.33	45.33	45.33	1.21%