Flexium Interconnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	58.90	60.40	57.60	59.60	59.60	0.85%	1,982,270
Jan 29, 2026	60.90	60.90	58.60	59.10	59.10	-2.80%	2,219,038
Jan 28, 2026	61.80	61.90	60.50	60.80	60.80	-0.16%	1,654,282
Jan 27, 2026	60.70	61.70	60.20	60.90	60.90	0.50%	1,630,445
Jan 26, 2026	61.00	61.80	60.40	60.60	60.60	0.17%	2,042,389
Jan 23, 2026	59.70	62.00	58.80	60.50	60.50	2.37%	3,535,013
Jan 22, 2026	58.50	59.90	58.50	59.10	59.10	1.90%	1,734,730
Jan 21, 2026	57.60	58.40	56.90	58.00	58.00	0.69%	1,735,110
Jan 20, 2026	58.00	59.20	57.30	57.60	57.60	-1.71%	1,614,237
Jan 19, 2026	59.00	60.80	58.30	58.60	58.60	-0.68%	2,462,358
Jan 16, 2026	59.10	59.40	58.50	59.00	59.00	0.68%	1,261,355
Jan 15, 2026	59.00	59.00	57.30	58.60	58.60	0.17%	1,046,491
Jan 14, 2026	58.10	59.10	58.00	58.50	58.50	0.86%	1,055,127
Jan 13, 2026	60.60	60.60	58.00	58.00	58.00	-3.33%	1,319,298
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