Flexium Interconnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	59.30	60.40	58.80	59.20	-	1.20%	1,060,667
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
Mar 23, 2026	58.50	65.30	58.10	62.50	62.50	3.65%	6,755,833
Mar 20, 2026	57.80	61.50	57.80	60.30	60.30	5.24%	4,067,934
Mar 19, 2026	57.20	58.20	56.90	57.30	57.30	-	1,235,380
Mar 18, 2026	57.60	58.10	56.60	57.30	57.30	1.42%	1,187,622
Mar 17, 2026	56.50	58.00	56.20	56.50	56.50	1.25%	1,405,821
Mar 16, 2026	55.10	56.40	55.00	55.80	55.80	1.27%	1,684,520
Mar 13, 2026	53.10	56.00	52.70	55.10	55.10	1.85%	2,581,280
Mar 12, 2026	53.30	55.90	52.90	54.10	54.10	0.74%	3,253,583
Mar 11, 2026	56.00	56.00	52.40	53.70	53.70	-1.83%	5,454,074
Mar 10, 2026	56.70	57.10	54.20	54.70	54.70	-1.80%	2,553,961
Mar 9, 2026	56.00	56.30	54.30	55.70	55.70	-5.91%	2,391,039
Mar 6, 2026	56.90	59.40	56.80	59.20	59.20	2.78%	883,955
Mar 5, 2026	57.50	58.60	56.70	57.60	57.60	2.86%	1,328,262
Mar 4, 2026	60.10	60.40	55.80	56.00	56.00	-8.20%	3,600,500
Mar 3, 2026	63.10	63.90	61.00	61.00	61.00	-2.56%	2,434,305
Mar 2, 2026	62.50	64.30	61.60	62.60	62.60	-3.25%	2,219,334
Feb 26, 2026	65.30	65.40	63.70	64.70	64.70	-1.37%	2,102,373
Feb 25, 2026	66.00	66.50	64.00	65.60	65.60	0.31%	2,548,365
Feb 24, 2026	63.10	66.50	62.90	65.40	65.40	3.65%	4,080,214
Feb 23, 2026	61.20	63.30	60.10	63.10	63.10	3.61%	3,389,755
Feb 11, 2026	61.60	61.60	59.70	60.90	60.90	-0.81%	1,934,332
Feb 10, 2026	60.50	62.50	60.40	61.40	61.40	4.60%	4,168,368
Feb 9, 2026	59.30	60.50	58.60	58.70	58.70	0.51%	1,238,203
Feb 6, 2026	58.80	59.30	57.30	58.40	58.40	-1.85%	2,565,770
Feb 5, 2026	61.50	61.80	59.50	59.50	59.50	-4.03%	2,857,385
Feb 4, 2026	58.60	63.40	58.60	62.00	62.00	4.73%	5,162,112
Feb 3, 2026	58.50	59.90	58.00	59.20	59.20	2.60%	1,251,374
Feb 2, 2026	59.60	60.40	57.70	57.70	57.70	-3.19%	1,500,879
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