Flashaim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	14.00	14.15	12.95	14.00	14.00	0.36%	80,422
May 7, 2026	13.35	14.25	13.30	13.95	13.95	-0.36%	67,515
May 6, 2026	14.00	14.80	12.90	14.00	14.00	-	225,937
May 5, 2026	14.05	14.20	13.35	14.00	14.00	-0.36%	112,319
May 4, 2026	14.45	14.45	13.40	14.05	14.05	-2.77%	44,649
Apr 30, 2026	14.70	14.70	13.60	14.45	14.45	-1.70%	178,845
Apr 29, 2026	14.25	14.75	13.80	14.70	14.70	3.16%	146,816
Apr 28, 2026	14.65	14.65	13.60	14.25	14.25	-2.73%	154,327
Apr 27, 2026	15.10	15.10	13.60	14.65	14.65	-3.30%	246,189
Apr 24, 2026	14.90	16.00	14.25	15.15	15.15	-2.26%	178,369
Apr 23, 2026	17.95	17.95	14.55	15.50	15.50	-13.89%	349,010
Apr 22, 2026	18.85	19.15	17.15	18.00	18.00	-4.51%	367,825
Apr 21, 2026	15.05	19.10	15.00	18.85	18.85	20.06%	615,636
Apr 20, 2026	13.50	16.10	13.40	15.70	15.70	16.30%	731,088
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