Register for streaming realtime charts, analysis tools, and prices.
FLEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 28.50 | -0.03 | -0.11% | 28.75 | 28.99 | 28.26 | 2,640,696 |
| Apr 23 2024 | 28.53 | 0.90 | 3.26% | 28.00 | 28.82 | 27.92 | 3,386,598 |
| Apr 22 2024 | 27.63 | 0.56 | 2.07% | 27.43 | 27.86 | 27.24 | 2,664,412 |
| Apr 19 2024 | 27.07 | -0.56 | -2.03% | 27.58 | 27.8694 | 26.95 | 3,933,845 |
| Apr 18 2024 | 27.63 | -0.45 | -1.60% | 27.95 | 28.64 | 27.395 | 3,622,930 |
| Apr 17 2024 | 28.08 | -0.12 | -0.43% | 28.49 | 28.52 | 27.97 | 2,508,593 |
| Apr 16 2024 | 28.20 | 0.12 | 0.43% | 27.82 | 28.419 | 27.7526 | 2,704,860 |
| Apr 15 2024 | 28.08 | -0.30 | -1.06% | 28.795 | 28.975 | 28.055 | 3,434,877 |
| Apr 12 2024 | 28.38 | -0.72 | -2.47% | 28.81 | 28.92 | 28.34 | 3,964,896 |
| Apr 11 2024 | 29.10 | 0.65 | 2.28% | 28.52 | 29.14 | 28.475 | 3,395,135 |
| Apr 10 2024 | 28.45 | -0.38 | -1.32% | 28.13 | 28.635 | 28.04 | 2,756,225 |
| Apr 09 2024 | 28.83 | 0.06 | 0.21% | 28.93 | 29.27 | 28.482 | 3,023,968 |
| Apr 08 2024 | 28.77 | -0.29 | -1.00% | 29.17 | 29.30 | 28.68 | 3,030,795 |
| Apr 05 2024 | 29.06 | 0.47 | 1.64% | 28.80 | 29.26 | 28.685 | 2,601,059 |
| Apr 04 2024 | 28.59 | -0.42 | -1.45% | 29.52 | 29.895 | 28.56 | 3,673,252 |
| Apr 03 2024 | 29.01 | 0.57 | 2.00% | 28.12 | 29.18 | 28.12 | 3,043,576 |
| Apr 02 2024 | 28.44 | 0.00 | 0.00% | 28.13 | 28.51 | 27.92 | 2,368,241 |
| Apr 01 2024 | 28.44 | -0.17 | -0.59% | 28.54 | 29.05 | 28.37 | 2,058,952 |
| Mar 28 2024 | 28.61 | -0.02 | -0.07% | 28.54 | 28.645 | 28.28 | 1,980,304 |
| Mar 27 2024 | 28.63 | 0.10 | 0.35% | 28.66 | 28.79 | 28.165 | 2,767,217 |
| Mar 26 2024 | 28.53 | -0.14 | -0.49% | 28.90 | 29.14 | 28.515 | 2,875,582 |
| Mar 25 2024 | 28.67 | -0.06 | -0.21% | 28.82 | 28.97 | 28.55 | 3,175,338 |
| Mar 22 2024 | 28.73 | 0.42 | 1.48% | 28.45 | 28.76 | 28.19 | 4,369,450 |
| Mar 21 2024 | 28.31 | 1.20 | 4.43% | 27.72 | 28.485 | 27.545 | 6,769,784 |
| Mar 20 2024 | 27.11 | 0.10 | 0.37% | 26.79 | 27.24 | 26.79 | 4,816,073 |
| Mar 19 2024 | 27.01 | -0.38 | -1.39% | 27.14 | 27.29 | 26.835 | 3,711,515 |
| Mar 18 2024 | 27.39 | 0.45 | 1.67% | 27.32 | 27.46 | 26.87 | 7,419,642 |
| Mar 15 2024 | 26.94 | -1.29 | -4.57% | 27.65 | 27.83 | 26.63 | 9,764,615 |
| Mar 14 2024 | 28.23 | -0.52 | -1.81% | 28.74 | 28.93 | 28.03 | 5,044,287 |
| Mar 13 2024 | 28.75 | -0.18 | -0.62% | 28.95 | 29.005 | 28.56 | 3,069,044 |
| Mar 12 2024 | 28.93 | 0.15 | 0.52% | 29.04 | 29.11 | 28.68 | 3,270,175 |
| Mar 11 2024 | 28.78 | -1.04 | -3.49% | 29.47 | 29.54 | 28.691 | 4,738,135 |
| Mar 08 2024 | 29.82 | -0.69 | -2.26% | 30.87 | 30.93 | 29.775 | 3,506,918 |
| Mar 07 2024 | 30.51 | -0.13 | -0.42% | 30.59 | 30.755 | 30.13 | 3,065,292 |
| Mar 06 2024 | 30.64 | 0.59 | 1.96% | 30.515 | 30.915 | 30.415 | 4,601,643 |
| Mar 05 2024 | 30.05 | 0.08 | 0.27% | 29.98 | 30.40 | 29.66 | 3,898,731 |
| Mar 04 2024 | 29.97 | 0.97 | 3.34% | 29.38 | 30.005 | 29.29 | 5,022,988 |
| Mar 01 2024 | 29.00 | 0.85 | 3.02% | 28.20 | 29.16 | 28.13 | 4,603,846 |
| Feb 29 2024 | 28.15 | 0.26 | 0.93% | 28.07 | 28.3087 | 27.93 | 3,334,399 |
| Feb 28 2024 | 27.89 | 0.09 | 0.32% | 27.42 | 28.08 | 27.21 | 3,625,906 |
| Feb 27 2024 | 27.80 | -0.20 | -0.71% | 28.12 | 28.415 | 27.7643 | 3,744,642 |
| Feb 26 2024 | 28.00 | -0.15 | -0.53% | 28.00 | 28.2488 | 27.91 | 3,913,413 |
| Feb 23 2024 | 28.15 | 0.16 | 0.57% | 28.10 | 28.27 | 27.86 | 3,756,147 |
| Feb 22 2024 | 27.99 | 0.72 | 2.64% | 27.73 | 28.10 | 27.60 | 5,315,396 |
| Feb 21 2024 | 27.27 | -0.46 | -1.66% | 27.40 | 27.62 | 27.105 | 5,364,692 |
| Feb 20 2024 | 27.73 | -0.49 | -1.74% | 27.71 | 28.025 | 27.27 | 4,755,215 |
| Feb 16 2024 | 28.22 | -0.35 | -1.23% | 28.74 | 28.76 | 28.13 | 5,517,241 |
| Feb 15 2024 | 28.57 | 0.35 | 1.24% | 28.50 | 29.02 | 28.45 | 8,541,481 |
| Feb 14 2024 | 28.22 | 1.14 | 4.21% | 27.70 | 28.32 | 27.45 | 6,630,078 |
| Feb 13 2024 | 27.08 | -0.22 | -0.81% | 26.81 | 27.29 | 26.69 | 5,308,894 |
| Feb 12 2024 | 27.30 | 0.65 | 2.44% | 26.80 | 27.54 | 26.7101 | 7,774,056 |
| Feb 09 2024 | 26.65 | 1.11 | 4.35% | 25.55 | 26.715 | 25.55 | 7,832,676 |
| Feb 08 2024 | 25.54 | 1.03 | 4.20% | 24.675 | 25.71 | 24.57 | 5,396,736 |
| Feb 07 2024 | 24.51 | 0.34 | 1.41% | 24.26 | 24.525 | 24.11 | 4,390,404 |
| Feb 06 2024 | 24.17 | -0.38 | -1.55% | 24.39 | 24.52 | 24.05 | 4,436,209 |
| Feb 05 2024 | 24.55 | -0.54 | -2.15% | 24.76 | 25.16 | 24.445 | 4,716,719 |
| Feb 02 2024 | 25.09 | 0.05 | 0.20% | 25.05 | 25.29 | 24.65 | 7,182,522 |
| Feb 01 2024 | 25.04 | 1.30 | 5.48% | 24.855 | 25.96 | 24.37 | 19,739,772 |
| Jan 31 2024 | 23.74 | -0.29 | -1.21% | 23.98 | 24.18 | 23.64 | 6,526,168 |
| Jan 30 2024 | 24.03 | 0.98 | 4.25% | 23.49 | 24.04 | 23.43 | 7,304,130 |
| Jan 29 2024 | 23.05 | 0.04 | 0.17% | 22.85 | 23.05 | 22.57 | 10,429,671 |
| Jan 26 2024 | 23.01 | -0.22 | -0.95% | 23.31 | 23.33 | 22.87 | 4,377,518 |
