Flex Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.12	44.00	41.20	42.22	42.22	-2.09%	3,903
Apr 28, 2026	44.79	44.80	41.75	43.12	43.12	-1.55%	6,232
Apr 27, 2026	43.22	44.90	43.22	43.80	43.80	1.34%	1,797
Apr 24, 2026	45.20	45.20	41.80	43.22	43.22	-0.41%	4,756
Apr 23, 2026	44.50	44.50	41.75	43.40	43.40	1.90%	6,879
Apr 22, 2026	42.70	42.75	41.00	42.59	42.59	0.69%	7,210
Apr 21, 2026	44.28	44.28	42.08	42.30	42.30	-4.49%	4,246
Apr 20, 2026	46.79	46.79	42.70	44.29	44.29	-0.74%	4,871
Apr 17, 2026	44.00	45.00	43.00	44.62	44.62	0.56%	9,428
Apr 16, 2026	45.57	48.64	43.10	44.37	44.37	-2.93%	5,922
Apr 15, 2026	49.00	49.00	45.00	45.71	45.71	-0.63%	13,108
Apr 13, 2026	48.00	48.00	45.00	46.00	46.00	-1.01%	3,017
Apr 10, 2026	48.70	48.70	44.50	46.47	46.47	1.97%	4,423
Apr 9, 2026	49.00	49.00	44.50	45.57	45.57	0.53%	17,395
Apr 8, 2026	44.00	47.00	43.03	45.33	45.33	6.94%	17,532
Apr 7, 2026	43.69	43.70	41.50	42.39	42.39	1.78%	21,471
Apr 6, 2026	37.36	43.89	36.58	41.65	41.65	13.86%	45,085
Apr 2, 2026	32.62	37.67	32.00	36.58	36.58	12.11%	18,695
Apr 1, 2026	32.90	32.90	31.31	32.63	32.63	7.83%	12,690
Mar 30, 2026	29.80	31.90	29.50	30.26	30.26	-4.06%	72,653
Mar 27, 2026	31.70	32.47	29.36	31.54	31.54	0.67%	31,518
Mar 25, 2026	33.49	33.49	30.70	31.33	31.33	2.49%	12,605
Mar 24, 2026	36.04	38.38	30.00	30.57	30.57	-17.22%	161,511
Mar 23, 2026	38.42	38.56	35.38	36.93	36.93	-5.98%	2,888
Mar 20, 2026	41.35	41.35	39.10	39.28	39.28	-0.91%	4,618
Mar 19, 2026	41.48	41.48	39.00	39.64	39.64	-2.56%	5,307
Mar 18, 2026	41.00	41.43	39.51	40.68	40.68	4.63%	3,622
Mar 17, 2026	41.90	41.90	37.02	38.88	38.88	7.55%	4,837
Mar 16, 2026	40.15	40.40	34.00	36.15	36.15	-10.19%	35,412
Mar 13, 2026	42.37	42.37	40.10	40.25	40.25	-0.72%	51,378
Mar 12, 2026	41.08	42.46	40.12	40.54	40.54	-1.31%	21,743
Mar 11, 2026	42.99	43.00	41.01	41.08	41.08	-1.23%	12,402
Mar 10, 2026	40.01	44.00	40.01	41.59	41.59	1.27%	1,625
Mar 9, 2026	44.50	44.50	40.97	41.07	41.07	-1.04%	4,372
Mar 6, 2026	42.50	43.00	41.33	41.50	41.50	-4.36%	503
Mar 5, 2026	44.50	44.50	43.00	43.39	43.39	3.28%	938
Mar 4, 2026	39.00	43.60	39.00	42.01	42.01	-3.82%	2,916
Feb 27, 2026	43.39	44.00	43.39	43.68	43.68	0.51%	1,000
Feb 26, 2026	43.42	43.50	42.05	43.46	43.46	1.42%	1,128
Feb 25, 2026	42.87	43.47	41.10	42.85	42.85	-0.07%	5,826
Feb 24, 2026	42.35	43.00	41.15	42.88	42.88	2.53%	848
Feb 23, 2026	42.00	43.36	41.30	41.82	41.82	-0.48%	1,475
Feb 20, 2026	42.77	42.77	42.00	42.02	42.02	-1.98%	337
Feb 19, 2026	42.40	42.94	41.42	42.87	42.87	1.11%	3,429
Feb 18, 2026	41.18	42.48	41.18	42.40	42.40	3.11%	3,175
Feb 17, 2026	41.58	42.43	41.00	41.12	41.12	-1.11%	3,475
Feb 16, 2026	42.67	42.79	41.11	41.58	41.58	-2.07%	991
Feb 13, 2026	42.90	42.90	41.08	42.46	42.46	3.38%	2,602
Feb 12, 2026	42.80	43.00	40.00	41.07	41.07	-1.53%	5,552
Feb 11, 2026	43.50	43.50	41.00	41.71	41.71	-2.68%	7,192
Feb 10, 2026	43.27	43.94	42.50	42.86	42.86	-0.95%	3,347
Feb 9, 2026	44.00	44.00	41.50	43.27	43.27	2.58%	1,840
Feb 6, 2026	44.00	44.00	41.25	42.18	42.18	-5.00%	10,662
Feb 5, 2026	44.60	44.60	44.40	44.40	44.40	3.76%	239
Feb 4, 2026	42.36	44.39	42.36	42.79	42.79	-1.50%	2,101
Feb 3, 2026	44.62	44.62	42.60	43.44	43.44	3.90%	1,682
Feb 2, 2026	41.31	42.65	41.30	41.81	41.81	1.36%	2,351
Feb 1, 2026	43.45	44.39	41.00	41.25	41.25	-4.31%	2,091
Jan 30, 2026	42.42	46.39	41.55	43.11	43.11	-7.07%	7,511
Jan 29, 2026	45.05	46.90	43.36	46.39	46.39	0.91%	17,042
Jan 28, 2026	46.62	46.62	44.70	45.97	45.97	4.17%	2,790
Jan 27, 2026	42.00	46.80	42.00	44.13	44.13	2.94%	6,514
Jan 23, 2026	46.00	46.00	41.90	42.87	42.87	-3.60%	3,721
Jan 22, 2026	40.20	45.00	40.20	44.47	44.47	7.55%	12,768
Jan 21, 2026	40.50	41.88	39.95	41.35	41.35	2.86%	12,064
Jan 20, 2026	42.99	42.99	40.00	40.20	40.20	-1.13%	4,616
Jan 19, 2026	40.51	43.45	40.51	40.66	40.66	-0.85%	3,184
Jan 16, 2026	42.49	44.50	40.31	41.01	41.01	-3.48%	11,330
Jan 14, 2026	47.49	47.49	41.90	42.49	42.49	-2.34%	8,028
Jan 13, 2026	46.50	46.50	42.12	43.51	43.51	-6.43%	7,184
Jan 12, 2026	43.00	47.78	43.00	46.50	46.50	0.52%	914
Jan 9, 2026	44.61	46.35	43.10	46.26	46.26	-0.41%	2,077
Jan 8, 2026	47.59	47.59	44.60	46.45	46.45	-2.52%	3,518
Jan 7, 2026	46.50	47.65	45.06	47.65	47.65	1.43%	2,192
Jan 6, 2026	47.00	47.00	46.50	46.98	46.98	0.58%	1,521
Jan 5, 2026	47.79	47.79	46.00	46.71	46.71	1.65%	2,581
Jan 2, 2026	45.90	47.69	45.90	45.95	45.95	2.11%	4,647
Jan 1, 2026	45.80	45.80	45.00	45.00	45.00	-1.53%	1,184
Dec 31, 2025	47.74	47.74	44.30	45.70	45.70	0.15%	1,193
Dec 30, 2025	44.05	46.89	44.05	45.63	45.63	1.00%	2,297
Dec 29, 2025	47.78	47.78	43.00	45.18	45.18	-4.10%	10,293
Dec 26, 2025	47.03	47.23	46.90	47.11	47.11	0.19%	2,006
Dec 24, 2025	47.10	47.77	46.20	47.02	47.02	-1.61%	892
Dec 23, 2025	46.80	47.92	46.00	47.79	47.79	2.16%	417
Dec 22, 2025	48.80	48.80	45.66	46.78	46.78	2.45%	2,414
Dec 19, 2025	49.39	49.39	45.03	45.66	45.66	-1.47%	1,806
Dec 18, 2025	47.06	48.20	44.99	46.34	46.34	-1.74%	13,252
Dec 17, 2025	50.43	50.43	47.05	47.16	47.16	-1.44%	2,255
Dec 16, 2025	48.60	49.49	46.25	47.85	47.85	-2.31%	6,740
Dec 15, 2025	49.47	49.47	48.62	48.98	48.98	-0.51%	765
Dec 12, 2025	50.69	50.69	48.56	49.23	49.23	0.41%	1,995
Dec 11, 2025	51.58	51.58	48.51	49.03	49.03	-3.60%	912
Dec 10, 2025	50.50	51.67	49.01	50.86	50.86	4.44%	741
Dec 9, 2025	50.90	50.90	48.55	48.70	48.70	-4.47%	797
Dec 8, 2025	51.70	51.70	50.85	50.98	50.98	3.03%	101
Dec 5, 2025	51.37	51.37	48.27	49.48	49.48	0.53%	489
Dec 4, 2025	51.63	51.63	49.00	49.22	49.22	-3.45%	3,122
Dec 3, 2025	51.84	51.85	50.00	50.98	50.98	1.63%	2,524
Dec 2, 2025	51.00	51.00	49.50	50.16	50.16	1.72%	388
Dec 1, 2025	49.20	51.85	49.15	49.31	49.31	-1.50%	320