Flexium Interconnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,542,461
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
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%	2,584,650
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%	886,075
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%	2,557,431
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%	4,172,730
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%	1,252,646
Feb 2, 2026	59.60	60.40	57.70	57.70	57.70	-3.19%	1,500,879