Flashaim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.30	13.55	12.80	13.50	13.50	1.50%	110,300
Apr 16, 2026	12.15	13.50	12.15	13.30	13.30	4.31%	94,190
Apr 15, 2026	12.80	13.35	12.15	12.75	12.75	2.41%	118,730
Apr 14, 2026	13.00	13.00	12.45	12.45	12.45	-4.23%	4,083
Apr 13, 2026	12.55	13.15	12.20	13.00	13.00	3.17%	180,273
Apr 10, 2026	13.00	13.00	12.05	12.60	12.60	1.20%	139,255
Apr 9, 2026	12.65	13.10	12.30	12.45	12.45	-1.19%	77,419
Apr 8, 2026	13.20	13.20	12.05	12.60	12.60	-4.55%	101,567
Apr 7, 2026	13.30	13.35	13.00	13.20	13.20	-0.75%	13,129
Apr 2, 2026	13.25	13.30	12.65	13.30	13.30	0.38%	23,230
Apr 1, 2026	13.15	13.25	12.65	13.25	13.25	0.76%	20,149
Mar 31, 2026	13.75	13.75	12.55	13.15	13.15	-4.36%	19,121
Mar 30, 2026	13.10	13.75	13.00	13.75	13.75	4.96%	42,804
Mar 27, 2026	13.60	13.60	12.90	13.10	13.10	-3.68%	7,440
Mar 26, 2026	13.60	13.60	13.00	13.60	13.60	-	4,012
Mar 25, 2026	13.60	13.60	13.00	13.60	13.60	-	18,230
Mar 24, 2026	13.00	13.65	13.00	13.60	13.60	3.03%	45,340
Mar 23, 2026	13.45	13.60	12.70	13.20	13.20	-2.22%	45,072
Mar 20, 2026	13.50	13.55	13.00	13.50	13.50	-	31,620
Mar 19, 2026	13.00	13.60	12.90	13.50	13.50	-1.10%	14,907
Mar 18, 2026	13.60	13.65	13.00	13.65	13.65	0.37%	12,200
Mar 17, 2026	13.60	13.60	13.05	13.60	13.60	-	14,420
Mar 16, 2026	13.60	13.60	13.05	13.60	13.60	-	3,935
Mar 13, 2026	13.60	13.60	13.05	13.60	13.60	-	4,103
Mar 12, 2026	13.65	13.65	13.00	13.60	13.60	-0.37%	9,105
Mar 11, 2026	13.10	13.65	13.00	13.65	13.65	4.20%	34,603
Mar 10, 2026	13.10	13.10	12.45	13.10	13.10	-	12,830
Mar 9, 2026	12.55	13.10	12.55	13.10	13.10	-	4,011
Mar 6, 2026	12.95	13.45	12.55	13.10	13.10	1.16%	26,122
Mar 5, 2026	13.45	13.45	12.85	12.95	12.95	-3.72%	4,367
Mar 4, 2026	13.45	13.45	13.45	13.45	13.45	-	5
Mar 3, 2026	13.35	13.50	12.85	13.45	13.45	-0.37%	214,325
Mar 2, 2026	13.90	13.90	12.85	13.50	13.50	-2.88%	11,014
Feb 26, 2026	13.90	13.95	13.30	13.90	13.90	-	13,107
Feb 25, 2026	14.00	14.00	13.30	13.90	13.90	-0.71%	10,118
Feb 24, 2026	14.00	14.00	13.40	14.00	14.00	-	10,026
Feb 23, 2026	14.00	14.00	13.45	14.00	14.00	-	4,014
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