Flexium Interconnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	76.40	76.80	71.40	71.50	71.50	-7.74%	13,826,620
Jun 3, 2026	75.20	80.00	72.20	77.50	77.50	3.47%	24,820,910
Jun 2, 2026	76.00	76.00	70.50	74.90	74.90	8.39%	42,564,190
Jun 1, 2026	69.10	69.10	69.10	69.10	69.10	9.86%	3,698,652
May 29, 2026	62.30	63.00	61.70	62.90	62.90	3.45%	2,807,130
May 28, 2026	63.00	64.00	60.50	60.80	60.80	-3.18%	3,752,094
May 27, 2026	64.30	65.00	62.20	62.80	62.80	-2.18%	3,455,027
May 26, 2026	64.90	64.90	63.10	64.20	64.20	-0.77%	3,010,657
May 25, 2026	63.20	66.40	63.10	64.70	64.70	3.69%	4,827,940
May 22, 2026	58.80	62.90	58.80	62.40	62.40	6.30%	4,292,319
May 21, 2026	59.00	59.80	58.30	58.70	58.70	1.21%	2,349,451
May 20, 2026	56.70	58.70	56.00	58.00	58.00	2.84%	2,861,778
May 19, 2026	56.30	57.80	55.80	56.40	56.40	0.71%	1,861,912
May 18, 2026	56.00	56.40	54.80	56.00	56.00	-1.75%	3,117,558
May 15, 2026	59.40	59.60	56.80	57.00	57.00	-3.39%	3,899,412
May 14, 2026	56.60	59.60	56.40	59.00	59.00	5.36%	5,162,411
May 13, 2026	57.50	57.70	56.00	56.00	56.00	-2.78%	4,122,163
May 12, 2026	58.10	58.50	56.40	57.60	57.60	-0.69%	4,575,177
May 11, 2026	61.10	61.10	57.30	58.00	58.00	-8.23%	9,567,195
May 8, 2026	66.90	66.90	62.70	63.20	63.20	-4.82%	5,013,368
May 7, 2026	68.90	68.90	66.00	66.40	66.40	-2.50%	3,978,606
May 6, 2026	69.50	69.50	65.30	68.10	68.10	-0.58%	5,339,595
May 5, 2026	68.10	68.90	67.30	68.50	68.50	0.88%	3,702,842
May 4, 2026	66.30	70.40	66.30	67.90	67.90	3.19%	7,332,266
Apr 30, 2026	64.40	66.00	63.00	65.80	65.80	3.30%	3,144,465
Apr 29, 2026	64.50	65.90	63.50	63.70	63.70	-1.24%	2,922,440
Apr 28, 2026	65.00	65.90	64.30	64.50	64.50	-1.38%	2,050,770
Apr 27, 2026	67.00	67.50	63.80	65.40	65.40	-1.21%	4,064,657
Apr 24, 2026	67.00	68.30	64.70	66.20	66.20	-0.15%	3,403,923
Apr 23, 2026	70.50	71.00	63.70	66.30	66.30	-5.29%	8,605,475
Apr 22, 2026	67.80	73.00	67.50	70.00	70.00	4.32%	13,542,460
Apr 21, 2026	65.50	69.10	65.10	67.10	67.10	3.23%	9,199,266
Apr 20, 2026	64.90	65.70	63.80	65.00	65.00	0.46%	2,957,677
Apr 17, 2026	63.80	64.90	62.80	64.70	64.70	1.73%	3,007,124
Apr 16, 2026	62.10	63.70	61.20	63.60	63.60	3.75%	2,395,522
Apr 15, 2026	62.20	62.60	61.00	61.30	61.30	-0.65%	2,634,846
Apr 14, 2026	63.90	64.20	61.50	61.70	61.70	-1.91%	2,559,242
Apr 13, 2026	64.60	65.00	62.40	62.90	62.90	-2.48%	2,701,858
Apr 10, 2026	66.30	66.30	63.70	64.50	64.50	-1.98%	3,563,431
Apr 9, 2026	64.30	65.80	63.50	65.80	65.80	2.65%	4,287,277
Apr 8, 2026	62.00	64.80	62.00	64.10	64.10	3.89%	4,393,379
Apr 7, 2026	59.80	64.20	59.80	61.70	61.70	4.22%	3,292,784
Apr 2, 2026	59.30	60.40	58.80	59.20	59.20	1.20%	1,063,906
Apr 1, 2026	58.80	59.30	58.30	58.50	58.50	2.27%	1,145,525
Mar 31, 2026	59.20	59.50	57.20	57.20	57.20	-4.51%	2,608,616
Mar 30, 2026	62.00	62.40	59.00	59.90	59.90	-5.67%	3,206,510
Mar 27, 2026	61.10	63.50	60.40	63.50	63.50	3.76%	3,170,087
Mar 26, 2026	61.80	63.10	61.20	61.20	61.20	-0.65%	1,699,078
Mar 25, 2026	61.60	62.30	61.00	61.60	61.60	3.01%	2,278,848
Mar 24, 2026	63.70	65.30	59.70	59.80	59.80	-4.32%	5,313,850