Flashaim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.95	13.00	12.35	12.90	12.90	-0.77%	25,320
Aug 17, 2026	12.35	13.00	12.35	13.00	13.00	-	1,001
Aug 14, 2026	13.00	13.00	12.40	13.00	13.00	-	4,111
Aug 13, 2026	12.20	13.00	12.20	13.00	13.00	1.56%	37,641
Aug 12, 2026	12.20	12.80	12.20	12.80	12.80	-0.78%	1,010
Aug 11, 2026	12.95	12.95	12.40	12.90	12.90	-0.77%	24,210
Aug 10, 2026	13.05	13.05	12.40	13.00	13.00	-0.38%	17,112
Aug 7, 2026	13.05	13.05	12.40	13.05	13.05	-	3,110
Aug 6, 2026	12.55	13.05	12.40	13.05	13.05	4.40%	8,023
Aug 5, 2026	13.10	13.10	12.45	12.50	12.50	-4.21%	10,110
Aug 4, 2026	13.05	13.05	12.45	13.05	13.05	-	7,101
Aug 3, 2026	13.05	13.05	12.45	13.05	13.05	-	3,107
Jul 31, 2026	13.05	13.10	12.45	13.05	13.05	-	18,120
Jul 30, 2026	13.05	13.05	12.45	13.05	13.05	-	5,101
Jul 29, 2026	12.45	13.05	12.40	13.05	13.05	-	29,322
Jul 28, 2026	12.45	13.05	12.45	13.05	13.05	-	2,101
Jul 27, 2026	13.05	13.05	12.45	13.05	13.05	-	4,271
Jul 24, 2026	12.55	13.05	12.30	13.05	13.05	3.98%	29,140
Jul 23, 2026	13.10	13.10	12.35	12.55	12.55	-4.20%	30,207
Jul 22, 2026	13.05	13.10	12.40	13.10	13.10	0.38%	21,220
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