FLMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.60	36.86	36.52	36.67	36.67	-2.17%	4,053
Jun 25, 2026	36.91	37.49	36.73	37.49	37.49	2.56%	3,004
Jun 24, 2026	36.90	36.94	36.55	36.55	36.55	-1.35%	4,181
Jun 23, 2026	36.92	37.43	36.92	37.05	37.05	-1.54%	5,354
Jun 22, 2026	38.15	38.17	37.62	37.63	37.63	-2.18%	16,473
Jun 18, 2026	38.74	38.74	38.47	38.47	38.47	0.05%	6,054
Jun 17, 2026	38.78	39.06	38.44	38.45	38.45	-0.63%	17,854
Jun 16, 2026	38.61	38.80	38.59	38.69	38.69	0.45%	20,741
Jun 15, 2026	39.18	39.25	38.52	38.52	38.52	0.05%	13,822
Jun 12, 2026	38.20	38.64	38.20	38.50	38.50	1.96%	10,384
Jun 11, 2026	36.52	37.76	36.52	37.76	37.76	3.73%	7,336
Jun 10, 2026	36.63	36.81	36.34	36.40	36.40	-0.62%	22,104
Jun 9, 2026	36.97	37.15	36.16	36.63	36.63	0.14%	14,745
Jun 8, 2026	37.23	37.23	36.58	36.58	36.58	-0.47%	14,505
Jun 5, 2026	37.48	37.53	36.72	36.75	36.75	-3.13%	20,827
Jun 4, 2026	38.28	38.28	37.82	37.94	37.94	-0.45%	27,415
Jun 3, 2026	38.27	38.58	38.11	38.11	38.11	-1.19%	5,668
Jun 2, 2026	38.61	38.79	38.46	38.57	38.57	1.45%	6,551
Jun 1, 2026	38.17	38.23	37.85	38.02	38.02	-0.63%	4,856
May 29, 2026	38.49	38.49	37.81	38.26	38.26	-0.72%	11,298
May 28, 2026	38.94	38.95	38.39	38.54	38.54	-1.03%	28,241
May 27, 2026	38.47	39.06	38.47	38.94	38.94	0.94%	5,491
May 26, 2026	38.08	38.63	38.00	38.58	38.58	1.49%	29,859
May 22, 2026	38.08	38.11	37.85	38.01	38.01	-0.05%	5,746
May 21, 2026	38.00	38.30	37.90	38.03	38.03	-0.70%	14,081
May 20, 2026	38.04	38.38	38.04	38.30	38.30	0.92%	5,071
May 19, 2026	37.71	38.02	37.65	37.95	37.95	-0.46%	16,120
May 18, 2026	37.94	38.13	37.73	38.13	38.13	1.12%	5,593
May 15, 2026	38.10	38.10	37.56	37.70	37.70	-2.10%	8,827
May 14, 2026	39.11	39.49	38.39	38.51	38.51	-1.68%	49,245
May 13, 2026	39.11	39.38	39.11	39.17	39.17	0.51%	12,681
May 12, 2026	38.92	39.07	38.85	38.97	38.97	-0.49%	9,261
May 11, 2026	38.95	39.45	38.95	39.16	39.16	0.40%	23,476
May 8, 2026	39.05	39.28	38.95	39.01	39.01	0.42%	18,886
May 7, 2026	38.99	39.27	38.72	38.84	38.84	-0.10%	2,985
May 6, 2026	38.50	38.88	38.34	38.88	38.88	2.56%	6,107
May 5, 2026	37.46	38.05	37.46	37.91	37.91	2.56%	4,058
May 4, 2026	37.42	37.59	36.97	36.97	36.96	-1.23%	13,411
May 1, 2026	37.48	38.02	37.37	37.42	37.42	0.29%	14,671
Apr 30, 2026	37.04	37.32	36.84	37.32	37.32	1.29%	7,337
Apr 29, 2026	37.15	37.18	36.84	36.84	36.84	-1.08%	2,428
Apr 28, 2026	37.39	37.39	36.96	37.24	37.24	-0.84%	9,444
Apr 27, 2026	38.31	38.31	37.55	37.56	37.56	-1.55%	9,286
Apr 24, 2026	37.94	38.35	37.94	38.15	38.15	0.99%	11,757
Apr 23, 2026	38.14	38.49	37.78	37.78	37.78	-0.87%	8,557
Apr 22, 2026	38.37	38.52	38.10	38.11	38.11	0.24%	9,014
Apr 21, 2026	38.35	38.35	37.96	38.01	38.01	-2.05%	9,604
Apr 20, 2026	38.65	38.95	38.38	38.81	38.81	0.27%	9,416
Apr 17, 2026	38.93	38.93	38.60	38.70	38.70	0.70%	13,309
Apr 16, 2026	38.85	38.85	38.24	38.44	38.44	-0.91%	8,947
Apr 15, 2026	38.39	38.83	38.35	38.79	38.79	1.13%	16,629
Apr 14, 2026	39.10	39.10	38.25	38.36	38.36	-0.76%	16,754
Apr 13, 2026	38.73	38.79	38.55	38.65	38.65	-0.28%	19,416
Apr 10, 2026	39.03	39.17	38.76	38.76	38.76	-0.12%	4,941
Apr 9, 2026	38.62	39.18	38.62	38.81	38.81	0.59%	13,989
Apr 8, 2026	39.28	39.28	38.50	38.58	38.58	3.60%	32,121
Apr 7, 2026	37.23	37.30	36.97	37.24	37.24	0.08%	7,730
Apr 6, 2026	37.61	37.73	37.00	37.21	37.21	-0.16%	21,234
Apr 2, 2026	36.79	37.99	36.68	37.27	37.27	-0.03%	43,417
Apr 1, 2026	37.04	37.40	36.92	37.28	37.28	1.53%	21,993
Mar 31, 2026	35.98	36.81	35.98	36.72	36.72	3.43%	16,708
Mar 30, 2026	35.54	35.72	35.42	35.50	35.50	0.67%	18,643
Mar 27, 2026	35.37	35.74	35.26	35.26	35.26	-1.37%	9,974
Mar 26, 2026	36.43	36.44	35.76	35.76	35.76	-2.61%	13,269
Mar 25, 2026	35.66	36.71	35.66	36.71	36.71	3.97%	10,596
Mar 24, 2026	34.36	35.50	34.36	35.31	35.31	1.99%	21,361
Mar 23, 2026	34.70	34.92	34.46	34.62	34.62	1.29%	22,376
Mar 20, 2026	35.03	35.03	34.00	34.18	34.18	-2.90%	19,448
Mar 19, 2026	34.90	35.29	34.60	35.20	35.20	-0.43%	15,593
Mar 18, 2026	35.62	35.79	35.35	35.35	35.35	-1.39%	17,959
Mar 17, 2026	35.91	36.07	35.58	35.85	35.85	0.22%	28,085
Mar 16, 2026	35.54	35.91	35.45	35.77	35.77	2.37%	145,978
Mar 13, 2026	35.42	35.66	34.90	34.94	34.94	-0.76%	31,764
Mar 12, 2026	36.15	36.15	35.21	35.21	35.21	-3.52%	111,942
Mar 11, 2026	36.47	36.70	36.19	36.49	36.49	-0.23%	28,259
Mar 10, 2026	36.46	37.08	36.43	36.58	36.58	0.96%	35,472
Mar 9, 2026	35.73	36.23	35.04	36.23	36.23	0.06%	51,672
Mar 6, 2026	36.13	36.75	36.10	36.21	36.21	-2.16%	30,428
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%	26,964
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%	30,990
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%	17,066
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