Register to chat with like-minded investors on our interactive forums.
FLXB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 24.1925 | -0.33 | -1.34% | 24.43 | 24.9325 | 24.015 | 2,327 |
| Jun 06 2024 | 24.52 | 0.35 | 1.46% | 24.52 | 24.52 | 24.52 | 521 |
| Jun 05 2024 | 24.1675 | 0.07 | 0.30% | 24.00 | 24.225 | 23.96 | 59 |
| Jun 04 2024 | 24.095 | -0.37 | -1.51% | 24.095 | 24.095 | 24.095 | 55 |
| Jun 03 2024 | 24.465 | 0.04 | 0.18% | 24.495 | 25.28 | 24.05 | 3,721 |
| May 31 2024 | 24.42 | -0.36 | -1.44% | 24.825 | 24.885 | 24.2025 | 1,117 |
| May 30 2024 | 24.7775 | 0.10 | 0.40% | 24.70 | 24.8025 | 24.70 | 66 |
| May 29 2024 | 24.68 | -0.58 | -2.29% | 25.00 | 25.1125 | 24.3225 | 4,360 |
| May 28 2024 | 25.2575 | -0.03 | -0.11% | 25.225 | 25.675 | 24.765 | 606 |
| May 24 2024 | 25.285 | 0.02 | 0.08% | 25.35 | 25.3575 | 25.2475 | 200 |
| May 23 2024 | 25.265 | -0.28 | -1.10% | 25.22 | 25.275 | 25.22 | 250 |
| May 22 2024 | 25.545 | -0.50 | -1.93% | 26.12 | 26.12 | 25.455 | 1,109 |
| May 21 2024 | 26.0475 | -0.21 | -0.78% | 26.075 | 26.2575 | 25.975 | 767 |
| May 20 2024 | 26.2525 | 0.19 | 0.74% | 26.28 | 26.6125 | 25.5575 | 367 |
| May 17 2024 | 26.06 | 0.00 | 0.00% | 26.065 | 26.28 | 25.945 | 394 |
| May 16 2024 | 26.06 | 0.03 | 0.11% | 26.30 | 26.36 | 25.98 | 1,000 |
| May 15 2024 | 26.0325 | -0.23 | -0.88% | 25.75 | 26.10 | 25.595 | 818 |
| May 14 2024 | 26.2625 | 0.23 | 0.90% | 26.2625 | 26.2625 | 26.2625 | 0 |
| May 13 2024 | 26.0275 | 0.00 | 0.00% | 26.0275 | 26.0275 | 26.0275 | 2 |
| May 10 2024 | 26.0275 | 0.04 | 0.16% | 26.035 | 26.45 | 25.9225 | 35 |
| May 09 2024 | 25.985 | -0.57 | -2.15% | 26.555 | 26.76 | 25.6875 | 1,789 |
| May 08 2024 | 26.555 | -0.24 | -0.90% | 26.325 | 26.81 | 26.145 | 359 |
| May 07 2024 | 26.795 | 0.24 | 0.91% | 26.67 | 26.875 | 26.4125 | 301 |
| May 03 2024 | 26.5525 | 0.56 | 2.17% | 26.525 | 26.8725 | 26.135 | 359 |
| May 02 2024 | 25.9875 | 0.61 | 2.39% | 25.9875 | 25.9875 | 25.9875 | 0 |
| May 01 2024 | 25.38 | -0.13 | -0.52% | 25.37 | 25.8075 | 25.2975 | 359 |
| Apr 30 2024 | 25.5125 | -0.51 | -1.95% | 25.815 | 25.8675 | 25.4825 | 369 |
| Apr 29 2024 | 26.02 | 0.18 | 0.71% | 26.02 | 26.02 | 26.02 | 0 |
| Apr 26 2024 | 25.8375 | 0.58 | 2.30% | 25.8375 | 25.8375 | 25.8375 | 0 |
| Apr 25 2024 | 25.2575 | 0.05 | 0.19% | 25.47 | 25.8325 | 24.9225 | 1,132 |
| Apr 24 2024 | 25.21 | -0.07 | -0.27% | 25.21 | 25.21 | 25.21 | 33 |
| Apr 23 2024 | 25.2775 | 0.10 | 0.40% | 25.2775 | 25.2775 | 25.2775 | 3 |
| Apr 22 2024 | 25.1775 | 0.13 | 0.51% | 25.40 | 25.40 | 24.8575 | 30 |
| Apr 19 2024 | 25.05 | 0.38 | 1.55% | 24.40 | 25.135 | 24.325 | 1,173 |
| Apr 18 2024 | 24.6675 | -0.09 | -0.35% | 24.625 | 25.0425 | 24.49 | 4,957 |
| Apr 17 2024 | 24.755 | 0.12 | 0.49% | 24.635 | 24.9075 | 24.49 | 11,885 |
| Apr 16 2024 | 24.635 | -0.68 | -2.67% | 24.99 | 25.1575 | 24.27 | 3,194 |
| Apr 15 2024 | 25.31 | -0.30 | -1.18% | 25.31 | 25.31 | 25.31 | 34 |
| Apr 12 2024 | 25.6125 | -0.37 | -1.41% | 25.94 | 26.0775 | 25.4725 | 359 |
| Apr 11 2024 | 25.9775 | -0.30 | -1.15% | 25.9775 | 25.9775 | 25.9775 | 0 |
| Apr 10 2024 | 26.28 | -0.47 | -1.75% | 26.28 | 26.28 | 26.28 | 30 |
| Apr 09 2024 | 26.7475 | 0.33 | 1.27% | 26.86 | 26.90 | 26.4875 | 45 |
| Apr 08 2024 | 26.4125 | 0.51 | 1.95% | 25.96 | 26.42 | 25.92 | 510 |
| Apr 05 2024 | 25.9075 | -0.77 | -2.87% | 25.9075 | 25.9075 | 25.9075 | 2 |
| Apr 04 2024 | 26.6725 | 0.83 | 3.20% | 26.6725 | 26.6725 | 26.6725 | 3 |
| Apr 03 2024 | 25.845 | -0.21 | -0.82% | 25.845 | 25.845 | 25.845 | 6 |
| Apr 02 2024 | 26.0575 | -0.43 | -1.61% | 26.04 | 26.1975 | 25.55 | 143 |
| Mar 28 2024 | 26.485 | 0.09 | 0.36% | 26.39 | 26.8575 | 26.2275 | 289 |
| Mar 27 2024 | 26.39 | 0.09 | 0.34% | 26.44 | 26.8025 | 26.1225 | 190 |
| Mar 26 2024 | 26.30 | 0.02 | 0.08% | 26.525 | 26.525 | 25.695 | 416 |
| Mar 25 2024 | 26.28 | -0.12 | -0.46% | 26.00 | 26.5075 | 25.7425 | 642 |
| Mar 22 2024 | 26.4025 | -0.28 | -1.06% | 26.44 | 26.5825 | 26.28 | 565 |
| Mar 21 2024 | 26.685 | 0.25 | 0.96% | 26.86 | 27.1275 | 26.5525 | 271 |
| Mar 20 2024 | 26.43 | 0.11 | 0.44% | 26.315 | 26.455 | 26.1475 | 2,684 |
| Mar 19 2024 | 26.315 | 0.24 | 0.91% | 26.315 | 26.315 | 26.315 | 4 |
| Mar 18 2024 | 26.0775 | -0.17 | -0.66% | 26.025 | 26.08 | 26.025 | 37 |
| Mar 15 2024 | 26.25 | -0.28 | -1.06% | 26.265 | 26.5475 | 26.13 | 1,596 |
| Mar 14 2024 | 26.5325 | -0.08 | -0.30% | 26.5325 | 26.5325 | 26.5325 | 5 |
| Mar 13 2024 | 26.6125 | 0.06 | 0.24% | 26.6125 | 26.6125 | 26.6125 | 0 |
| Mar 12 2024 | 26.55 | 0.20 | 0.77% | 26.55 | 26.55 | 26.55 | 4 |
| Mar 11 2024 | 26.3475 | -0.09 | -0.34% | 26.595 | 26.595 | 25.72 | 423 |
