FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.13	36.75	36.10	36.21	36.21	-2.16%	30,418
Mar 5, 2026	37.91	37.96	36.80	37.01	37.01	-3.27%	44,613
Mar 4, 2026	37.23	38.31	37.15	38.26	38.26	3.38%	26,911
Mar 3, 2026	37.68	37.68	35.95	37.01	37.01	-5.18%	108,153
Mar 2, 2026	39.15	39.29	38.54	39.03	39.03	-1.60%	31,198
Feb 27, 2026	39.42	39.85	39.35	39.67	39.67	0.06%	30,987
Feb 26, 2026	39.63	39.68	39.25	39.64	39.64	0.36%	12,028
Feb 25, 2026	39.54	39.69	39.21	39.50	39.50	0.02%	17,065
Feb 24, 2026	39.00	39.55	38.69	39.49	39.49	1.21%	31,260
Feb 23, 2026	39.56	39.75	38.67	39.02	39.02	-2.02%	57,598
Feb 20, 2026	39.29	39.83	39.28	39.83	39.82	1.59%	30,411
Feb 19, 2026	39.14	39.43	39.06	39.20	39.20	-0.51%	19,639
Feb 18, 2026	39.73	39.97	39.28	39.40	39.40	-0.83%	69,764
Feb 17, 2026	39.58	39.75	39.15	39.73	39.73	-0.16%	176,363
Feb 13, 2026	39.36	39.82	39.02	39.79	39.79	1.49%	19,170
Feb 12, 2026	39.76	40.03	39.00	39.21	39.21	-1.07%	41,456
Feb 11, 2026	39.69	39.70	39.08	39.64	39.64	0.42%	25,778
Feb 10, 2026	39.70	39.79	39.34	39.47	39.47	-0.40%	21,958
Feb 9, 2026	39.15	39.64	39.15	39.63	39.63	1.35%	30,060
Feb 6, 2026	38.27	39.13	37.96	39.10	39.10	3.84%	52,799
Feb 5, 2026	37.77	38.14	37.23	37.65	37.65	-0.75%	29,249
Feb 4, 2026	38.94	38.94	37.59	37.94	37.94	-2.12%	26,354
Feb 3, 2026	37.62	38.98	37.62	38.76	38.76	4.39%	19,170
Feb 2, 2026	36.98	37.37	36.88	37.13	37.13	0.49%	35,440
Jan 30, 2026	38.40	38.40	36.87	36.95	36.95	-3.95%	29,094
Jan 29, 2026	38.96	39.19	38.02	38.47	38.47	-0.52%	27,266
Jan 28, 2026	38.36	38.77	38.29	38.67	38.67	1.12%	43,168
Jan 27, 2026	37.89	38.24	37.74	38.24	38.24	1.43%	17,379
Jan 26, 2026	37.40	38.18	37.40	37.70	37.70	0.95%	25,424
Jan 23, 2026	37.16	37.35	36.93	37.34	37.34	0.41%	24,114
Jan 22, 2026	37.21	37.41	37.00	37.19	37.19	0.65%	20,735
Jan 21, 2026	36.93	37.42	36.85	36.95	36.95	1.15%	26,630
Jan 20, 2026	36.27	36.65	36.11	36.53	36.53	0.77%	33,614
Jan 16, 2026	35.81	36.26	35.70	36.25	36.25	1.04%	14,541
Jan 15, 2026	36.11	36.35	35.79	35.88	35.88	0.03%	14,004
Jan 14, 2026	35.12	35.87	35.12	35.87	35.87	1.98%	13,524
Jan 13, 2026	35.19	35.33	35.05	35.17	35.17	-0.02%	14,840
Jan 12, 2026	34.79	35.29	34.79	35.18	35.18	1.19%	21,353
Jan 9, 2026	34.45	34.77	34.41	34.77	34.77	0.86%	9,494
Jan 8, 2026	34.06	34.47	33.92	34.47	34.47	1.10%	16,075
Jan 7, 2026	34.22	34.22	33.86	34.10	34.09	-0.32%	12,308
Jan 6, 2026	34.47	34.63	34.18	34.21	34.21	-0.61%	23,428
Jan 5, 2026	34.04	34.57	33.82	34.42	34.41	1.16%	89,665
Jan 2, 2026	34.13	34.51	33.89	34.02	34.02	0.50%	132,676
Dec 31, 2025	34.08	34.08	33.70	33.85	33.85	-0.32%	12,140
Dec 30, 2025	34.52	34.59	33.96	33.96	33.96	-1.52%	14,399
Dec 29, 2025	34.72	34.72	34.49	34.49	34.44	-0.82%	25,923
Dec 26, 2025	34.82	34.86	34.67	34.77	34.73	0.21%	39,317
Dec 24, 2025	34.69	34.74	34.51	34.70	34.66	-	56,126
Dec 23, 2025	34.18	34.70	34.16	34.70	34.66	1.68%	98,943
Dec 22, 2025	33.88	34.13	33.57	34.13	34.09	1.45%	24,210
Dec 19, 2025	33.70	33.85	33.56	33.64	33.60	-1.80%	66,364
Dec 18, 2025	33.86	34.30	33.63	34.26	33.56	1.91%	60,745
Dec 17, 2025	34.16	34.16	33.51	33.61	32.93	-1.35%	41,687
Dec 16, 2025	34.52	34.53	34.07	34.07	33.38	-1.29%	41,602
Dec 15, 2025	34.83	34.99	34.47	34.52	33.82	-0.22%	41,507
Dec 12, 2025	34.68	34.72	34.00	34.60	33.89	-0.17%	92,028
Dec 11, 2025	33.82	34.82	33.82	34.65	33.95	2.77%	27,037
Dec 10, 2025	33.91	33.91	33.50	33.72	33.03	-0.47%	302,677
Dec 9, 2025	33.59	34.01	33.52	33.88	33.19	0.74%	46,420
Dec 8, 2025	33.67	33.78	33.50	33.63	32.94	-0.04%	37,856
Dec 5, 2025	33.80	33.90	33.64	33.64	32.96	-0.11%	6,408
Dec 4, 2025	33.48	33.68	33.48	33.68	32.99	0.40%	14,655
Dec 3, 2025	33.68	33.68	33.41	33.54	32.86	-0.31%	19,892
Dec 2, 2025	33.55	33.76	33.55	33.65	32.96	0.44%	30,668
Dec 1, 2025	33.41	33.67	33.41	33.50	32.82	-	34,104
Nov 28, 2025	33.13	33.54	33.00	33.50	32.82	0.79%	11,956
Nov 26, 2025	33.32	33.38	33.02	33.24	32.56	0.24%	36,723
Nov 25, 2025	32.68	33.17	32.63	33.16	32.48	1.78%	37,822
Nov 24, 2025	32.37	32.62	32.37	32.58	31.91	0.76%	43,649
Nov 21, 2025	32.22	32.49	32.19	32.33	31.67	-0.14%	24,289
Nov 20, 2025	33.07	33.13	32.37	32.37	31.71	-0.85%	19,138
Nov 19, 2025	32.85	32.86	32.50	32.65	31.99	0.10%	24,806
Nov 18, 2025	32.19	32.87	32.19	32.62	31.96	1.18%	72,988
Nov 17, 2025	32.76	32.82	32.20	32.24	31.58	-1.77%	207,197
Nov 14, 2025	32.69	33.07	32.62	32.82	32.15	-0.33%	30,208
Nov 13, 2025	33.33	33.57	32.89	32.93	32.26	-1.19%	9,435
Nov 12, 2025	34.02	34.02	33.32	33.32	32.64	-1.76%	25,244
Nov 11, 2025	33.27	33.92	33.27	33.92	33.23	2.36%	6,868
Nov 10, 2025	33.41	33.41	33.14	33.14	32.46	-0.05%	19,475
Nov 7, 2025	32.77	33.16	32.77	33.16	32.48	1.21%	4,803
Nov 6, 2025	32.78	32.91	32.70	32.76	32.09	-0.29%	8,453
Nov 5, 2025	32.14	32.93	32.14	32.86	32.19	2.19%	31,017
Nov 4, 2025	31.92	32.31	31.67	32.15	31.50	-0.65%	16,777
Nov 3, 2025	32.78	32.78	32.36	32.36	31.70	-0.44%	7,202
Oct 31, 2025	32.59	32.64	32.33	32.50	31.84	-0.23%	16,728
Oct 30, 2025	32.71	32.72	32.57	32.58	31.91	-0.92%	7,727
Oct 29, 2025	32.80	33.04	32.70	32.88	32.21	0.21%	22,724
Oct 28, 2025	32.34	32.82	32.34	32.81	32.14	1.39%	8,277
Oct 27, 2025	32.14	32.44	32.02	32.36	31.70	1.32%	12,059
Oct 24, 2025	32.40	32.40	31.91	31.94	31.28	-0.91%	23,850
Oct 23, 2025	31.93	32.25	31.93	32.23	31.57	0.77%	26,019
Oct 22, 2025	31.81	32.05	31.69	31.98	31.33	0.85%	18,514
Oct 21, 2025	32.11	32.14	31.66	31.72	31.07	-1.44%	14,650
Oct 20, 2025	32.37	32.51	31.99	32.18	31.52	-0.35%	99,041
Oct 17, 2025	32.72	32.72	32.18	32.29	31.63	-1.27%	8,597
Oct 16, 2025	32.33	32.91	32.28	32.71	32.04	1.85%	11,488
Oct 15, 2025	31.86	32.12	31.86	32.12	31.46	1.57%	10,232
Oct 14, 2025	31.57	31.73	31.56	31.62	30.97	-0.92%	17,109
Oct 13, 2025	31.76	32.12	31.64	31.91	31.26	1.49%	12,865