Flexium Interconnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	57.00	60.40	57.00	60.00	60.00	6.01%	2,453,520
Jan 9, 2026	55.80	57.20	55.10	56.60	56.60	1.43%	807,154
Jan 8, 2026	57.50	58.00	55.80	55.80	55.80	-4.45%	2,044,143
Jan 7, 2026	56.80	58.60	56.30	58.40	58.40	3.18%	1,786,734
Jan 6, 2026	58.00	58.50	56.30	56.60	56.60	-2.41%	1,691,409
Jan 5, 2026	59.00	59.40	57.70	58.00	58.00	-1.53%	1,296,063
Jan 2, 2026	58.80	59.90	58.30	58.90	58.90	-0.17%	1,223,780
Dec 31, 2025	59.90	60.50	58.00	59.00	59.00	-1.50%	1,531,937
Dec 30, 2025	60.60	60.60	59.80	59.90	59.90	-1.16%	968,571
Dec 29, 2025	60.70	61.50	60.30	60.60	60.60	-0.33%	1,623,021
Dec 26, 2025	61.50	62.90	60.00	60.80	60.80	0.33%	3,325,118
Dec 24, 2025	58.00	63.40	58.00	60.60	60.60	4.84%	6,161,968
Dec 23, 2025	58.00	59.20	57.30	57.80	57.80	-0.17%	956,839
Dec 22, 2025	57.00	58.20	55.90	57.90	57.90	3.39%	1,719,298
Dec 19, 2025	55.10	56.00	54.70	56.00	56.00	1.63%	707,339
Dec 18, 2025	55.50	56.10	54.90	55.10	55.10	-0.72%	649,541
Dec 17, 2025	56.00	56.80	55.50	55.50	55.50	-0.89%	808,265
Dec 16, 2025	56.80	56.90	55.30	56.00	56.00	-2.27%	1,176,935
Dec 15, 2025	57.00	58.30	56.60	57.30	57.30	-1.04%	616,072
Dec 12, 2025	58.90	59.10	57.40	57.90	57.90	-1.36%	1,243,526
Dec 11, 2025	59.50	60.00	58.30	58.70	58.70	-0.51%	1,533,634
Dec 10, 2025	58.70	59.30	58.30	59.00	59.00	0.51%	1,248,929
Dec 9, 2025	57.60	59.40	57.60	58.70	58.70	1.03%	1,544,038
Dec 8, 2025	57.80	58.50	57.40	58.10	58.10	0.52%	1,497,582
Dec 5, 2025	57.70	57.80	56.90	57.80	57.80	-	774,505
Dec 4, 2025	58.10	58.20	57.30	57.80	57.80	-0.17%	1,000,386
Dec 3, 2025	56.40	58.90	56.00	57.90	57.90	3.76%	2,804,824
Dec 2, 2025	55.30	56.50	54.90	55.80	55.80	2.20%	1,326,655
Dec 1, 2025	56.00	56.20	54.10	54.60	54.60	-1.80%	2,319,046
Nov 28, 2025	53.40	55.90	53.30	55.60	55.60	4.32%	2,084,955
Nov 27, 2025	53.70	53.70	52.30	53.30	53.30	0.76%	998,243
Nov 26, 2025	51.30	53.00	51.30	52.90	52.90	4.34%	1,255,615
Nov 25, 2025	50.00	51.00	50.00	50.70	50.70	2.11%	1,086,621
Nov 24, 2025	49.60	49.80	49.00	49.65	49.65	0.71%	1,252,969
Nov 21, 2025	49.30	49.80	48.80	49.30	49.30	-1.40%	1,215,965
Nov 20, 2025	49.85	50.20	49.50	50.00	50.00	1.73%	1,780,615
Nov 19, 2025	50.40	50.60	48.80	49.15	49.15	-2.48%	2,182,404
Nov 18, 2025	50.70	51.20	50.10	50.40	50.40	-1.56%	1,523,446
Nov 17, 2025	53.00	53.10	51.20	51.20	51.20	-3.21%	2,109,446
Nov 14, 2025	53.00	53.90	52.50	52.90	52.90	-1.49%	1,562,984
Nov 13, 2025	53.10	53.70	52.70	53.70	53.70	1.90%	1,762,244
Nov 12, 2025	53.00	53.70	52.40	52.70	52.70	-0.38%	2,080,545
Nov 11, 2025	53.00	54.00	52.30	52.90	52.90	-0.38%	2,625,453
Nov 10, 2025	56.70	56.70	53.00	53.10	53.10	-6.35%	5,667,096
Nov 7, 2025	58.80	59.40	56.70	56.70	56.70	-10.00%	9,087,119
Nov 6, 2025	62.80	63.50	62.00	63.00	63.00	0.48%	912,230
Nov 5, 2025	61.70	62.70	60.50	62.70	62.70	0.32%	1,394,487
Nov 4, 2025	64.50	64.80	62.40	62.50	62.50	-2.19%	943,344
Nov 3, 2025	63.20	65.30	63.20	63.90	63.90	1.11%	1,597,576
Oct 31, 2025	64.00	64.20	62.50	63.20	63.20	-0.16%	1,235,621