(FLAX)
AMEX: FLAX
· Real-Time Price · USD
27.16
0.00 (0.01%)
At close: Aug 18, 2025, 9:46 AM
27.30
0.53%
After-hours: Aug 18, 2025, 04:04 PM EDT
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 26.95 | 27.08 | 26.95 | 27.05 | 27.05 | 1.16% | 2,629 |
| Aug 11, 2025 | 26.84 | 26.84 | 26.74 | 26.74 | 26.74 | -0.22% | 1,600 |
| Aug 8, 2025 | 26.77 | 26.91 | 26.76 | 26.80 | 26.80 | -0.15% | 5,831 |
| Aug 7, 2025 | 27.13 | 27.13 | 26.79 | 26.84 | 26.84 | 0.71% | 1,700 |
| Aug 6, 2025 | 26.56 | 26.69 | 26.52 | 26.65 | 26.65 | 0.34% | 1,618 |
| Aug 5, 2025 | 26.65 | 26.65 | 26.55 | 26.56 | 26.56 | 0.38% | 2,000 |
| Aug 4, 2025 | 26.49 | 26.49 | 26.46 | 26.46 | 26.46 | 1.03% | 1,200 |
| Aug 1, 2025 | 26.34 | 26.34 | 26.12 | 26.19 | 26.19 | -0.95% | 3,627 |
| Jul 31, 2025 | 26.50 | 26.50 | 26.42 | 26.44 | 26.44 | -0.64% | 1,615 |
| Jul 30, 2025 | 26.76 | 26.76 | 26.61 | 26.61 | 26.61 | -0.86% | 649 |
| Jul 29, 2025 | 26.90 | 26.90 | 26.79 | 26.84 | 26.84 | 0.00% | 2,228 |
| Jul 28, 2025 | 26.90 | 26.96 | 26.80 | 26.84 | 26.84 | -0.45% | 3,200 |
| Jul 25, 2025 | 26.87 | 26.98 | 26.87 | 26.96 | 26.96 | -0.37% | 1,500 |
| Jul 24, 2025 | 27.12 | 27.12 | 27.06 | 27.06 | 27.06 | 0.07% | 926 |
| Jul 23, 2025 | 27.01 | 27.20 | 27.01 | 27.04 | 27.04 | 0.60% | 2,600 |
| Jul 22, 2025 | 26.75 | 26.89 | 26.75 | 26.88 | 26.88 | -0.07% | 813 |
| Jul 21, 2025 | 26.94 | 26.94 | 26.86 | 26.90 | 26.90 | 0.86% | 2,400 |