Frazier Lifesciences Acqu... (FLAC)
NASDAQ: FLAC
· Real-Time Price · USD
9.87
0.28 (2.92%)
At close: Nov 22, 2022, 9:58 PM
FLAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2022 | 9.57 | 10.17 | 9.38 | 9.87 | 9.87 | 1.86% | 13,488 |
| Nov 21, 2022 | 9.43 | 9.72 | 9.10 | 9.69 | 9.69 | -4.72% | 19,478 |
| Nov 18, 2022 | 9.84 | 10.25 | 8.63 | 10.17 | 10.17 | 3.78% | 35,544 |
| Nov 17, 2022 | 9.63 | 10.04 | 9.15 | 9.80 | 9.80 | 1.77% | 22,398 |
| Nov 16, 2022 | 10.01 | 10.11 | 9.63 | 9.63 | 9.63 | -5.40% | 12,512 |
| Nov 15, 2022 | 10.05 | 10.38 | 9.29 | 10.18 | 10.19 | 0.69% | 63,597 |
| Nov 14, 2022 | 9.81 | 10.34 | 9.77 | 10.11 | 10.11 | 3.16% | 35,636 |
| Nov 11, 2022 | 9.52 | 10.02 | 9.48 | 9.80 | 9.81 | 1.14% | 31,959 |
| Nov 10, 2022 | 9.50 | 10.05 | 9.38 | 9.69 | 9.69 | 3.30% | 155,809 |
| Nov 9, 2022 | 9.89 | 9.90 | 9.02 | 9.38 | 9.38 | -6.85% | 32,199 |
| Nov 8, 2022 | 10.08 | 10.18 | 10.05 | 10.07 | 10.07 | -0.10% | 1,644,470 |
| Nov 7, 2022 | 10.49 | 10.83 | 10.04 | 10.08 | 10.08 | 0.30% | 775,156 |
| Nov 4, 2022 | 10.06 | 10.08 | 10.04 | 10.05 | 10.05 | 0.00% | 440,053 |
| Nov 3, 2022 | 10.04 | 10.06 | 10.03 | 10.05 | 10.05 | 0.10% | 100,049 |
| Nov 2, 2022 | 10.05 | 10.08 | 10.04 | 10.04 | 10.04 | -0.10% | 1,904,169 |
| Nov 1, 2022 | 10.02 | 10.08 | 10.02 | 10.05 | 10.05 | 0.30% | 2,900,962 |
| Oct 31, 2022 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 110,061 |
| Oct 28, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 20,940 |
| Oct 27, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 19,273 |
| Oct 26, 2022 | 10.01 | 10.04 | 10.01 | 10.02 | 10.02 | 0.00% | 27,553 |