(FLAX)
AMEX: FLAX
· Real-Time Price · USD
28.37
0.28 (1.00%)
At close: Sep 11, 2025, 3:58 PM
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.14 | 28.18 | 28.09 | 28.09 | 28.09 | 0.57% | 1,067 |
| Sep 9, 2025 | 27.87 | 27.93 | 27.86 | 27.93 | 27.93 | 0.54% | 909 |
| Sep 8, 2025 | 27.60 | 27.78 | 27.60 | 27.78 | 27.78 | 1.35% | 1,500 |
| Sep 5, 2025 | 27.48 | 27.48 | 27.31 | 27.41 | 27.41 | 1.14% | 5,100 |
| Sep 4, 2025 | 27.01 | 27.10 | 26.99 | 27.10 | 27.10 | -0.48% | 3,226 |
| Sep 3, 2025 | 27.20 | 27.23 | 27.20 | 27.23 | 27.23 | 0.37% | 1,500 |
| Sep 2, 2025 | 26.94 | 27.13 | 26.94 | 27.13 | 27.13 | -0.07% | 2,511 |
| Aug 29, 2025 | 27.07 | 27.15 | 27.07 | 27.15 | 27.15 | -0.29% | 726 |
| Aug 28, 2025 | 27.09 | 27.23 | 27.09 | 27.23 | 27.23 | 0.37% | 2,334 |
| Aug 27, 2025 | 27.06 | 27.13 | 27.00 | 27.13 | 27.13 | -0.84% | 39,900 |
| Aug 26, 2025 | 27.40 | 27.41 | 27.36 | 27.36 | 27.36 | -0.26% | 1,210 |
| Aug 25, 2025 | 27.54 | 27.54 | 27.43 | 27.43 | 27.43 | -0.33% | 2,100 |
| Aug 22, 2025 | 27.19 | 27.52 | 27.19 | 27.52 | 27.52 | 1.78% | 900 |
| Aug 21, 2025 | 27.01 | 27.09 | 27.01 | 27.04 | 27.04 | -0.11% | 1,200 |
| Aug 20, 2025 | 27.14 | 27.15 | 26.96 | 27.07 | 27.07 | -0.26% | 7,300 |
| Aug 19, 2025 | 27.24 | 27.24 | 27.11 | 27.14 | 27.14 | -0.59% | 4,800 |
| Aug 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.52% | 506 |
| Aug 15, 2025 | 27.13 | 27.16 | 27.13 | 27.16 | 27.16 | 0.22% | 2,800 |
| Aug 14, 2025 | 27.07 | 27.12 | 27.03 | 27.10 | 27.10 | -1.17% | 2,022 |
| Aug 13, 2025 | 27.39 | 27.42 | 27.39 | 27.42 | 27.42 | 1.37% | 800 |