Flashaim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.00	14.00	13.45	14.00	14.00	-	17,916
Feb 10, 2026	13.95	14.00	13.35	14.00	14.00	0.36%	19,339
Feb 9, 2026	13.35	13.95	13.20	13.95	13.95	4.49%	30,594
Feb 6, 2026	13.35	13.35	13.35	13.35	13.35	-	4
Feb 5, 2026	13.30	13.35	12.90	13.35	13.35	0.38%	14,109
Feb 4, 2026	12.85	13.45	12.85	13.30	13.30	-1.12%	1,103
Feb 3, 2026	13.30	13.85	12.85	13.45	13.45	1.13%	39,912
Feb 2, 2026	13.30	13.30	13.10	13.30	13.30	0.38%	12,031
Jan 30, 2026	13.30	13.30	13.00	13.25	13.25	-0.38%	10,124
Jan 29, 2026	13.15	13.35	13.00	13.30	13.30	1.14%	27,321
Jan 28, 2026	13.20	13.45	12.90	13.15	13.15	-2.59%	62,591
Jan 27, 2026	13.55	13.55	13.15	13.50	13.50	-0.37%	26,120
Jan 26, 2026	13.40	13.55	13.00	13.55	13.55	-0.37%	24,120
Jan 23, 2026	13.25	13.65	12.70	13.60	13.60	2.64%	50,525
Jan 22, 2026	13.25	13.25	13.25	13.25	13.25	-	10
Jan 21, 2026	12.70	13.25	12.70	13.25	13.25	-	3,100
Jan 20, 2026	13.25	13.25	13.25	13.25	13.25	-0.38%	548
Jan 19, 2026	12.65	13.55	12.65	13.30	13.30	0.76%	87,000
Jan 16, 2026	13.20	13.20	12.60	13.20	13.20	-	85,100
Jan 15, 2026	12.80	13.20	12.35	13.20	13.20	0.38%	48,080
Jan 14, 2026	12.95	13.15	12.55	13.15	13.15	1.15%	19,210
Jan 13, 2026	12.40	13.00	12.40	13.00	13.00	-	310
Jan 12, 2026	13.30	13.30	12.70	13.00	13.00	-2.26%	5,020
Jan 9, 2026	12.70	13.30	12.70	13.30	13.30	-	4,100
Jan 8, 2026	12.80	13.30	12.70	13.30	13.30	3.91%	14,100
Jan 7, 2026	12.65	12.85	12.25	12.80	12.80	-3.03%	16,990
Jan 6, 2026	12.60	13.20	12.60	13.20	13.20	-0.38%	11
Jan 5, 2026	12.60	13.60	12.60	13.25	13.25	-	24,268
Jan 2, 2026	13.25	13.25	12.60	13.25	13.25	-	1,022
Dec 31, 2025	13.15	13.25	13.00	13.25	13.25	0.76%	402,020
Dec 30, 2025	13.15	13.15	13.15	13.15	13.15	-	10
Dec 29, 2025	12.55	13.15	12.55	13.15	13.15	-2.23%	309
Dec 24, 2025	12.95	13.45	12.95	13.45	13.45	-0.74%	3,100
Dec 23, 2025	12.95	13.55	12.95	13.55	13.55	-	3,100
Dec 22, 2025	13.55	13.55	12.95	13.55	13.55	-	2,110
Dec 19, 2025	12.95	13.55	12.95	13.55	13.55	0.37%	3,731
Dec 18, 2025	12.95	13.50	12.95	13.50	13.50	4.25%	15,307
Dec 17, 2025	12.95	12.95	12.95	12.95	12.95	-0.38%	33,500
Dec 16, 2025	12.95	13.00	12.95	13.00	13.00	0.39%	5,010
Dec 15, 2025	12.60	13.20	12.55	12.95	12.95	-1.89%	28,050
Dec 12, 2025	13.20	13.20	12.60	13.20	13.20	-	520
Dec 11, 2025	13.20	13.20	13.20	13.20	13.20	0.38%	85
Dec 9, 2025	12.60	13.20	12.60	13.15	13.15	-0.38%	10,196
Dec 8, 2025	12.60	13.20	12.60	13.20	13.20	-	1,010
Dec 5, 2025	13.20	13.20	13.00	13.20	13.20	-	10,014
Dec 4, 2025	13.20	13.20	13.00	13.20	13.20	-	21,010
Dec 3, 2025	12.65	13.20	12.65	13.20	13.20	-	3,100
Dec 2, 2025	13.20	13.20	12.65	13.20	13.20	-	111
Dec 1, 2025	13.20	13.20	13.20	13.20	13.20	-	10
Nov 28, 2025	13.20	13.20	13.20	13.20	13.20	-	10