Flexium Interconnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	77.10	78.80	70.30	75.00	75.00	2.88%	21,744,966
Aug 27, 2026	66.50	72.90	65.30	72.90	72.90	9.95%	16,945,695
Aug 26, 2026	62.80	67.20	62.40	66.30	66.30	7.11%	4,899,914
Aug 25, 2026	61.90	61.90	59.00	61.90	61.90	-	2,671,518
Aug 24, 2026	62.30	63.50	61.90	61.90	61.90	-0.80%	1,299,316
Aug 21, 2026	63.60	63.60	62.40	62.40	62.40	-1.89%	1,373,512
Aug 20, 2026	63.50	63.90	62.20	63.60	63.60	1.44%	1,976,143
Aug 19, 2026	62.50	64.70	62.40	62.70	62.70	-2.64%	2,634,426
Aug 18, 2026	65.80	66.50	63.90	64.40	64.40	-3.16%	2,974,942
Aug 17, 2026	66.00	67.60	65.30	66.50	66.50	1.22%	2,758,212
Aug 14, 2026	64.80	65.80	64.30	65.70	65.70	1.08%	3,525,245
Aug 13, 2026	67.20	67.30	65.00	65.00	65.00	-2.84%	4,658,128
Aug 12, 2026	65.80	69.70	65.50	66.90	66.90	-0.74%	7,213,166
Aug 11, 2026	65.10	68.80	62.60	67.40	67.40	2.28%	7,868,798
Aug 10, 2026	66.00	68.30	65.20	65.90	65.90	-1.05%	9,126,751
Aug 7, 2026	64.50	70.80	64.40	66.60	66.60	3.26%	16,400,299
Aug 6, 2026	60.70	65.60	59.10	64.50	64.50	4.54%	9,395,861
Aug 5, 2026	57.00	61.70	57.00	61.70	61.70	9.98%	6,284,072
Aug 4, 2026	53.50	56.30	53.40	56.10	56.10	3.70%	4,478,451
Aug 3, 2026	49.00	54.10	49.00	54.10	54.10	9.96%	2,843,806
Jul 31, 2026	48.10	50.50	48.00	49.20	49.20	6.96%	4,074,403
Jul 30, 2026	48.85	49.05	46.00	46.00	46.00	-6.12%	4,665,923
Jul 29, 2026	52.00	52.50	47.20	49.00	49.00	-4.48%	7,086,469
Jul 28, 2026	52.50	52.80	50.70	51.30	51.30	-5.18%	3,446,444
Jul 27, 2026	54.30	55.00	53.00	54.10	54.10	-0.37%	2,302,515
Jul 24, 2026	55.70	55.70	53.60	54.30	54.30	-2.51%	2,697,638
Jul 23, 2026	58.30	58.40	55.20	55.70	55.70	-3.97%	2,848,971
Jul 22, 2026	56.90	59.00	56.90	58.00	58.00	3.76%	2,898,728
Jul 21, 2026	55.00	56.70	54.50	55.90	55.90	3.33%	2,522,864
Jul 20, 2026	56.90	56.90	51.80	54.10	54.10	-3.74%	5,093,218
Jul 17, 2026	59.50	59.80	56.00	56.20	56.20	-8.02%	6,504,829
Jul 16, 2026	61.60	64.00	60.50	61.10	61.10	-0.81%	3,686,867
Jul 15, 2026	61.00	62.60	60.00	61.60	61.60	2.67%	2,515,854
Jul 14, 2026	62.50	62.60	58.00	60.00	60.00	-3.07%	5,048,609
Jul 13, 2026	63.10	64.30	61.50	61.90	61.90	-0.96%	2,960,876
Jul 9, 2026	64.10	64.70	62.50	62.50	62.50	-1.88%	2,566,110
Jul 8, 2026	62.80	63.90	62.10	63.70	63.70	1.92%	2,634,042
Jul 7, 2026	66.50	67.70	62.10	62.50	62.50	-6.30%	6,902,784
Jul 6, 2026	67.70	69.20	65.20	66.70	66.70	-0.15%	5,159,991
Jul 3, 2026	65.10	67.20	64.50	66.80	66.80	1.67%	3,497,315
Jul 2, 2026	64.20	66.00	63.50	65.70	65.70	0.31%	4,352,242
Jul 1, 2026	72.00	72.60	65.00	65.50	65.50	-7.75%	11,339,722
Jun 30, 2026	69.60	72.70	68.80	71.00	71.00	3.80%	7,301,974
Jun 29, 2026	71.60	71.80	67.50	68.40	68.40	-4.47%	8,996,200
Jun 26, 2026	74.90	78.70	71.60	71.60	71.60	-5.67%	11,220,340
Jun 25, 2026	80.30	82.90	75.30	75.90	75.90	-3.92%	12,546,226
Jun 24, 2026	83.00	84.30	78.90	79.00	79.00	-5.73%	14,911,761
Jun 23, 2026	91.80	91.80	81.50	83.80	83.80	-4.23%	29,303,648
Jun 22, 2026	81.00	87.50	79.00	87.50	87.50	9.92%	16,775,499
Jun 18, 2026	80.00	81.80	77.00	79.60	79.60	-0.38%	18,354,410