FLAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.24	36.79	36.10	36.52	36.52	-1.94%	9,974
Jun 25, 2026	37.76	37.76	37.00	37.24	37.24	1.03%	7,544
Jun 24, 2026	36.97	36.97	36.54	36.86	36.86	0.09%	10,626
Jun 23, 2026	37.08	37.11	36.83	36.83	36.83	-5.68%	6,606
Jun 22, 2026	39.08	39.20	38.95	39.05	39.05	0.78%	3,429
Jun 18, 2026	38.25	38.74	38.25	38.74	38.74	3.25%	6,555
Jun 17, 2026	38.12	38.22	37.52	37.52	37.52	-0.21%	4,681
Jun 16, 2026	38.01	38.14	37.60	37.60	37.60	-1.51%	3,815
Jun 15, 2026	38.03	38.22	38.00	38.18	38.18	3.43%	4,583
Jun 12, 2026	36.77	37.02	36.77	36.91	36.91	0.35%	3,827
Jun 11, 2026	35.71	36.78	35.65	36.78	36.78	4.03%	2,469
Jun 10, 2026	35.91	36.13	35.36	35.36	35.36	-1.46%	4,329
Jun 9, 2026	36.60	36.68	35.38	35.88	35.88	-0.23%	11,145
Jun 8, 2026	36.16	36.22	35.93	35.96	35.96	1.83%	3,607
Jun 5, 2026	36.55	36.55	35.27	35.31	35.31	-6.72%	9,223
Jun 4, 2026	37.57	37.92	37.54	37.86	37.86	-1.20%	4,797
Jun 3, 2026	38.27	38.39	38.17	38.32	38.32	-1.11%	4,107
Jun 2, 2026	38.49	38.83	38.45	38.75	38.74	0.88%	5,713
Jun 1, 2026	38.02	38.48	37.98	38.41	38.41	2.36%	3,596
May 29, 2026	37.64	37.67	37.46	37.52	37.52	0.14%	2,944
May 28, 2026	37.14	37.51	37.14	37.47	37.47	0.26%	7,338
May 27, 2026	37.35	37.37	37.08	37.37	37.37	0.10%	125,569
May 26, 2026	36.96	37.33	36.96	37.33	37.33	3.76%	3,693
May 22, 2026	36.07	36.11	35.98	35.98	35.98	-0.11%	2,865
May 21, 2026	35.65	36.02	35.62	36.02	36.02	0.94%	3,977
May 20, 2026	35.23	35.71	35.23	35.69	35.68	1.86%	4,241
May 19, 2026	34.89	35.26	34.68	35.03	35.03	-1.15%	3,174
May 18, 2026	35.72	35.72	35.11	35.44	35.44	-0.18%	5,553
May 15, 2026	35.61	35.70	35.50	35.50	35.50	-3.53%	10,513
May 14, 2026	36.80	36.80	36.77	36.80	36.80	0.21%	1,266
May 13, 2026	36.20	36.76	36.20	36.73	36.73	2.49%	2,671
May 12, 2026	36.09	36.14	35.39	35.84	35.83	-3.14%	62,006
May 11, 2026	36.97	37.06	36.97	37.00	37.00	0.19%	3,227
May 8, 2026	36.63	36.93	36.63	36.93	36.92	1.88%	2,489
May 7, 2026	36.36	36.36	36.18	36.25	36.25	-1.10%	51,952
May 6, 2026	36.34	36.65	36.34	36.65	36.65	3.20%	3,255
May 5, 2026	35.28	35.65	35.28	35.51	35.51	2.00%	4,097
May 4, 2026	34.94	35.15	34.75	34.82	34.82	0.22%	9,472
May 1, 2026	35.03	35.04	34.74	34.74	34.74	-0.01%	5,662
Apr 30, 2026	34.23	34.74	34.23	34.74	34.74	2.14%	1,664
Apr 29, 2026	34.23	34.23	33.99	34.01	34.01	-0.19%	3,688
Apr 28, 2026	34.12	34.12	34.01	34.08	34.08	-0.82%	3,445
Apr 27, 2026	34.50	34.50	34.36	34.36	34.36	0.03%	2,771
Apr 24, 2026	34.20	34.36	34.20	34.35	34.35	2.08%	5,010
Apr 23, 2026	33.93	33.95	33.65	33.65	33.65	-1.42%	1,783
Apr 22, 2026	33.98	34.15	33.98	34.14	34.14	1.89%	8,396
Apr 21, 2026	33.73	33.73	33.50	33.50	33.50	-1.42%	3,453
Apr 20, 2026	33.89	34.01	33.89	33.99	33.99	-0.43%	529
Apr 17, 2026	34.00	34.31	34.00	34.13	34.13	1.70%	5,765
Apr 16, 2026	33.44	33.58	33.43	33.56	33.56	0.62%	5,758
Apr 15, 2026	33.29	33.36	33.24	33.35	33.35	0.01%	3,142
Apr 14, 2026	32.98	33.35	32.96	33.35	33.35	1.86%	7,676
Apr 13, 2026	32.28	32.74	32.23	32.74	32.74	0.93%	4,445
Apr 10, 2026	32.56	32.56	32.22	32.44	32.44	0.15%	14,963
Apr 9, 2026	32.12	32.44	31.97	32.39	32.39	-0.11%	7,710
Apr 8, 2026	32.65	32.65	32.26	32.43	32.43	5.05%	4,396
Apr 7, 2026	30.78	31.67	29.49	30.87	30.87	0.48%	14,982
Apr 6, 2026	30.79	30.83	30.62	30.72	30.72	0.85%	6,145
Apr 2, 2026	29.99	30.52	29.99	30.47	30.47	-1.20%	6,606
Apr 1, 2026	30.81	31.06	30.73	30.84	30.84	0.90%	10,237
Mar 31, 2026	29.66	30.56	29.66	30.56	30.56	3.31%	6,030
Mar 30, 2026	29.72	29.92	29.44	29.58	29.58	-0.87%	37,870
Mar 27, 2026	30.08	30.17	29.77	29.84	29.84	-0.47%	20,329
Mar 26, 2026	30.45	30.47	29.98	29.98	29.98	-3.33%	12,410
Mar 25, 2026	31.10	31.20	30.88	31.01	31.01	1.48%	5,072
Mar 24, 2026	30.50	30.82	30.48	30.56	30.56	-1.97%	10,138
Mar 23, 2026	31.04	31.38	30.85	31.18	31.18	2.96%	9,410
Mar 20, 2026	31.07	31.07	30.27	30.28	30.28	-3.41%	18,563
Mar 19, 2026	30.81	31.43	30.81	31.35	31.35	-0.20%	6,851
Mar 18, 2026	31.67	31.71	31.41	31.41	31.41	-1.58%	1,469
Mar 17, 2026	31.99	32.06	31.89	31.92	31.92	0.34%	7,601
Mar 16, 2026	31.61	31.87	31.61	31.81	31.81	2.91%	6,086
Mar 13, 2026	31.38	31.51	30.86	30.91	30.91	-	2,995
Mar 12, 2026	31.51	31.51	30.91	30.91	30.91	-2.92%	6,294
Mar 11, 2026	31.86	31.96	31.52	31.84	31.84	0.41%	10,732
Mar 10, 2026	31.79	32.26	31.53	31.71	31.71	0.13%	19,817
Mar 9, 2026	30.83	31.71	30.64	31.67	31.67	2.16%	8,975
Mar 6, 2026	30.92	31.23	30.70	31.00	31.00	-0.64%	17,048
Mar 5, 2026	31.51	31.67	30.84	31.20	31.20	-2.07%	19,648
Mar 4, 2026	31.61	32.08	31.53	31.86	31.86	-	99,877
Mar 3, 2026	31.54	31.92	31.07	31.86	31.86	-4.09%	11,739
Mar 2, 2026	32.83	33.36	32.78	33.22	33.22	-1.30%	50,260
Feb 27, 2026	33.51	33.66	33.43	33.66	33.66	-0.01%	4,283
Feb 26, 2026	34.02	34.02	33.47	33.66	33.66	-1.00%	2,709
Feb 25, 2026	34.06	34.06	33.85	34.00	34.00	1.22%	4,145
Feb 24, 2026	33.45	33.71	33.42	33.59	33.59	1.39%	6,487
Feb 23, 2026	33.37	33.37	33.09	33.13	33.13	-0.81%	6,155
Feb 20, 2026	32.75	33.44	32.75	33.40	33.40	2.14%	5,780
Feb 19, 2026	32.71	32.75	32.62	32.70	32.70	-0.24%	6,503
Feb 18, 2026	32.70	32.95	32.70	32.78	32.78	0.46%	7,525
Feb 17, 2026	32.80	32.80	32.37	32.63	32.63	-0.21%	15,936
Feb 13, 2026	32.54	32.85	32.34	32.70	32.70	0.31%	12,846
Feb 12, 2026	33.18	33.18	32.56	32.60	32.60	-1.03%	9,144
Feb 11, 2026	32.82	33.00	32.65	32.94	32.94	1.04%	4,884
Feb 10, 2026	32.58	32.63	32.53	32.60	32.60	0.59%	3,789
Feb 9, 2026	32.14	32.44	32.14	32.41	32.41	0.72%	5,131
Feb 6, 2026	31.73	32.18	31.73	32.18	32.18	2.57%	4,327
Feb 5, 2026	31.36	31.61	31.34	31.37	31.37	-0.70%	3,623
Feb 4, 2026	32.09	32.09	31.48	31.59	31.59	-0.76%	2,607
Feb 3, 2026	32.18	32.18	31.68	31.83	31.83	-0.21%	2,686