Flashaim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	12.45	13.05	12.45	13.05	13.05	-	2,700
Jul 20, 2026	12.55	13.15	12.45	13.05	13.05	-0.76%	30,384
Jul 17, 2026	12.60	13.15	12.50	13.15	13.15	-0.75%	21,120
Jul 16, 2026	12.50	13.30	12.40	13.25	13.25	1.15%	56,270
Jul 15, 2026	12.45	13.10	12.20	13.10	13.10	5.65%	66,260
Jul 14, 2026	13.00	13.00	12.30	12.40	12.40	-4.98%	19,501
Jul 13, 2026	12.85	13.10	12.45	13.05	13.05	1.56%	19,052
Jul 9, 2026	12.85	12.85	12.85	12.85	12.85	-	1,001
Jul 8, 2026	12.40	13.00	12.35	12.85	12.85	-1.53%	7,003
Jul 7, 2026	12.80	13.05	12.45	13.05	13.05	1.95%	33,333
Jul 6, 2026	13.20	13.20	12.10	12.80	12.80	-3.03%	83,262
Jul 3, 2026	13.25	13.25	12.60	13.20	13.20	-0.38%	21,241
Jul 2, 2026	13.25	13.25	13.25	13.25	13.25	-0.38%	10
Jul 1, 2026	13.30	13.30	12.75	13.30	13.30	-0.37%	4,110
Jun 30, 2026	13.15	13.40	12.75	13.35	13.35	1.14%	78,262
Jun 29, 2026	13.35	13.75	12.65	13.20	13.20	-1.12%	186,190
Jun 26, 2026	13.60	13.60	12.95	13.35	13.35	-1.84%	14,099
Jun 25, 2026	13.90	14.00	13.00	13.60	13.60	-2.86%	46,350
Jun 24, 2026	14.00	14.10	13.30	14.00	14.00	-	42,272
Jun 23, 2026	14.00	14.00	13.30	14.00	14.00	-	57,292
Jun 22, 2026	13.75	14.00	13.20	14.00	14.00	1.82%	41,240
Jun 18, 2026	13.50	13.80	13.10	13.75	13.75	1.85%	94,544
Jun 17, 2026	13.15	13.50	12.85	13.50	13.50	2.66%	36,050
Jun 16, 2026	13.15	13.15	12.50	13.15	13.15	-	4,200
Jun 15, 2026	13.05	13.15	12.50	13.15	13.15	0.77%	18,098
Jun 12, 2026	13.05	13.05	12.40	13.05	13.05	-	4,011
Jun 11, 2026	12.35	13.05	12.35	13.05	13.05	0.38%	20,711
Jun 10, 2026	13.30	13.40	12.35	13.00	13.00	-2.26%	46,160
Jun 9, 2026	13.00	13.45	12.70	13.30	13.30	1.92%	52,350
Jun 8, 2026	12.30	13.20	12.30	13.05	13.05	0.38%	52,110
Jun 5, 2026	13.00	13.65	12.35	13.00	13.00	-	114,742
Jun 4, 2026	12.85	13.65	12.45	13.00	13.00	-2.62%	91,096
Jun 3, 2026	12.95	13.55	12.80	13.35	13.35	-0.74%	62,340
Jun 2, 2026	13.40	13.50	12.95	13.45	13.45	0.37%	23,231
Jun 1, 2026	13.05	13.70	12.70	13.40	13.40	2.68%	110,231
May 29, 2026	13.15	13.20	12.45	13.05	13.05	2.76%	71,581
May 28, 2026	12.95	13.30	12.50	12.70	12.70	-1.93%	127,735
May 27, 2026	13.10	13.65	12.40	12.95	12.95	-1.15%	114,431
May 26, 2026	12.90	13.10	12.55	13.10	13.10	-1.87%	15,130
May 25, 2026	13.00	13.80	12.90	13.35	13.35	2.69%	104,211
May 22, 2026	13.40	14.05	12.85	13.00	13.00	-7.14%	319,759
May 21, 2026	14.25	14.25	13.20	14.00	14.00	-1.75%	73,073
May 20, 2026	14.25	14.25	13.55	14.25	14.25	-	3,121
May 19, 2026	14.10	14.25	13.40	14.25	14.25	1.06%	39,631
May 18, 2026	14.00	14.35	13.40	14.10	14.10	0.71%	28,302
May 15, 2026	14.15	14.70	13.50	14.00	14.00	-1.06%	122,736
May 14, 2026	14.05	14.15	13.20	14.15	14.15	0.71%	62,407
May 13, 2026	13.40	14.15	13.40	14.05	14.05	0.36%	27,226
May 12, 2026	14.05	14.10	12.95	14.00	14.00	-0.36%	102,477
May 11, 2026	14.00	14.05	13.25	14.05	14.05	0.36%	66,674