Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 40.13 | 0.03 | 0.07% | 40.13 | 40.14 | 40.11 | 19,568 |
| May 16 2024 | 40.10 | -0.03 | -0.07% | 40.21 | 40.22 | 40.10 | 3,819 |
| May 15 2024 | 40.13 | 0.33 | 0.83% | 39.96 | 40.13 | 39.96 | 8,090 |
| May 14 2024 | 39.80 | 0.14 | 0.35% | 39.63 | 39.80 | 39.63 | 3,150 |
| May 13 2024 | 39.66 | -0.02 | -0.05% | 39.83 | 39.83 | 39.66 | 6,250 |
| May 10 2024 | 39.68 | 0.06 | 0.15% | 39.68 | 39.68 | 39.68 | 50 |
| May 09 2024 | 39.62 | 0.02 | 0.05% | 39.57 | 39.62 | 39.56 | 10,913 |
| May 08 2024 | 39.60 | 0.05 | 0.13% | 39.53 | 39.60 | 39.53 | 2,650 |
| May 07 2024 | 39.55 | 0.24 | 0.61% | 39.59 | 39.60 | 39.55 | 2,801 |
| May 06 2024 | 39.31 | 0.31 | 0.79% | 39.31 | 39.31 | 39.31 | 6,000 |
| May 03 2024 | 39.00 | 0.52 | 1.35% | 39.01 | 39.02 | 39.00 | 1,201 |
| May 02 2024 | 38.48 | -0.01 | -0.03% | 38.47 | 38.48 | 38.47 | 3,051 |
| May 01 2024 | 38.49 | -0.16 | -0.41% | 38.46 | 38.49 | 38.44 | 10,769 |
| Apr 30 2024 | 38.65 | -0.15 | -0.39% | 38.65 | 38.65 | 38.65 | 52,725 |
| Apr 29 2024 | 38.80 | 0.04 | 0.10% | 38.82 | 38.82 | 38.79 | 31,205 |
| Apr 26 2024 | 38.76 | 0.44 | 1.15% | 38.87 | 38.87 | 38.76 | 800 |
| Apr 25 2024 | 38.32 | -0.32 | -0.83% | 38.29 | 38.36 | 38.29 | 4,283 |
| Apr 24 2024 | 38.64 | 0.14 | 0.36% | 38.61 | 38.64 | 38.55 | 4,800 |
| Apr 23 2024 | 38.50 | 0.34 | 0.89% | 38.49 | 38.50 | 38.49 | 3,000 |
| Apr 22 2024 | 38.16 | 0.23 | 0.61% | 38.11 | 38.16 | 38.10 | 2,400 |
| Apr 19 2024 | 37.93 | -0.42 | -1.10% | 38.10 | 38.10 | 37.93 | 7,489 |
| Apr 18 2024 | 38.35 | -0.13 | -0.34% | 38.35 | 38.35 | 38.35 | 0 |
| Apr 17 2024 | 38.48 | -0.37 | -0.95% | 38.47 | 38.56 | 38.47 | 3,661 |
| Apr 16 2024 | 38.85 | 0.06 | 0.15% | 38.78 | 38.85 | 38.78 | 101 |
| Apr 15 2024 | 38.79 | -0.44 | -1.12% | 38.82 | 38.82 | 38.79 | 1,845 |
| Apr 12 2024 | 39.23 | -0.40 | -1.01% | 39.37 | 39.41 | 39.23 | 3,100 |
| Apr 11 2024 | 39.63 | 0.37 | 0.94% | 39.56 | 39.63 | 39.56 | 6,050 |
| Apr 10 2024 | 39.26 | 0.02 | 0.05% | 39.27 | 39.27 | 39.18 | 2,200 |
| Apr 09 2024 | 39.24 | -0.03 | -0.08% | 39.23 | 39.24 | 39.23 | 305 |
| Apr 08 2024 | 39.27 | -0.04 | -0.10% | 39.34 | 39.34 | 39.27 | 602 |
| Apr 05 2024 | 39.31 | 0.50 | 1.29% | 39.37 | 39.37 | 39.31 | 900 |
| Apr 04 2024 | 38.81 | -0.38 | -0.97% | 39.34 | 39.42 | 38.81 | 12,300 |
| Apr 03 2024 | 39.19 | -0.05 | -0.13% | 39.22 | 39.23 | 39.19 | 9,866 |
| Apr 02 2024 | 39.24 | -0.29 | -0.73% | 39.24 | 39.24 | 39.24 | 0 |
| Apr 01 2024 | 39.53 | -0.01 | -0.03% | 39.61 | 39.61 | 39.53 | 250 |
| Mar 28 2024 | 39.54 | 0.00 | 0.00% | 39.51 | 39.54 | 39.51 | 662,580 |
| Mar 27 2024 | 39.54 | 0.22 | 0.56% | 39.54 | 39.54 | 39.54 | 0 |
| Mar 26 2024 | 39.32 | -0.08 | -0.20% | 39.32 | 39.32 | 39.32 | 0 |
| Mar 25 2024 | 39.40 | -0.21 | -0.53% | 39.40 | 39.40 | 39.40 | 50 |
| Mar 22 2024 | 39.61 | 0.18 | 0.46% | 39.61 | 39.61 | 39.61 | 0 |
| Mar 21 2024 | 39.43 | 0.33 | 0.84% | 39.43 | 39.43 | 39.43 | 600 |
| Mar 20 2024 | 39.10 | 0.10 | 0.26% | 39.06 | 39.10 | 39.06 | 1,000 |
| Mar 19 2024 | 39.00 | 0.26 | 0.67% | 38.86 | 39.00 | 38.86 | 2,400 |
| Mar 18 2024 | 38.74 | 0.25 | 0.65% | 38.81 | 38.81 | 38.74 | 449 |
| Mar 15 2024 | 38.49 | -0.25 | -0.65% | 38.52 | 38.52 | 38.49 | 900 |
| Mar 14 2024 | 38.74 | 0.02 | 0.05% | 38.76 | 38.79 | 38.66 | 29,900 |
| Mar 13 2024 | 38.72 | -0.14 | -0.36% | 38.75 | 38.79 | 38.72 | 4,300 |
| Mar 12 2024 | 38.86 | 0.46 | 1.20% | 38.85 | 38.86 | 38.85 | 1,000 |
| Mar 11 2024 | 38.40 | -0.11 | -0.29% | 38.41 | 38.48 | 38.39 | 1,626 |
| Mar 08 2024 | 38.51 | -0.12 | -0.31% | 38.56 | 38.61 | 38.51 | 2,425 |
| Mar 07 2024 | 38.63 | 0.22 | 0.57% | 38.62 | 38.63 | 38.62 | 364 |
| Mar 06 2024 | 38.41 | 0.04 | 0.10% | 38.36 | 38.41 | 38.36 | 5,200 |
| Mar 05 2024 | 38.37 | -0.40 | -1.03% | 38.36 | 38.37 | 38.36 | 800 |
| Mar 04 2024 | 38.77 | -0.01 | -0.03% | 38.77 | 38.77 | 38.77 | 825 |
| Mar 01 2024 | 38.78 | 0.32 | 0.83% | 38.78 | 38.78 | 38.78 | 0 |
| Feb 29 2024 | 38.46 | 0.17 | 0.44% | 38.52 | 38.52 | 38.46 | 193,838 |
| Feb 28 2024 | 38.29 | 0.05 | 0.13% | 38.29 | 38.29 | 38.29 | 0 |
| Feb 27 2024 | 38.24 | 0.09 | 0.24% | 38.22 | 38.24 | 38.22 | 900 |
| Feb 26 2024 | 38.15 | -0.14 | -0.37% | 38.19 | 38.19 | 38.15 | 905 |
| Feb 23 2024 | 38.29 | 0.10 | 0.26% | 38.28 | 38.29 | 38.28 | 530 |
| Feb 22 2024 | 38.19 | 0.78 | 2.09% | 38.20 | 38.20 | 38.19 | 800 |
| Feb 21 2024 | 37.41 | -0.02 | -0.05% | 37.39 | 37.41 | 37.29 | 8,470 |
| Feb 20 2024 | 37.43 | -0.18 | -0.48% | 37.46 | 37.49 | 37.43 | 1,300 |
