Flame Acquisition Corp. (FLME)
NYSE: FLME
· Real-Time Price · USD
12.10
0.10 (0.83%)
At close: Feb 14, 2024, 10:00 PM
FLME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2024 | 11.94 | 12.10 | 11.92 | 11.99 | 11.99 | -0.91% | 202,188 |
| Mar 11, 2024 | 12.10 | 12.18 | 12.00 | 12.10 | 12.10 | 0.83% | 11,751 |
| Mar 8, 2024 | 12.21 | 12.33 | 11.75 | 12.00 | 12.00 | -1.07% | 166,186 |
| Mar 7, 2024 | 12.34 | 12.34 | 12.05 | 12.13 | 12.13 | -0.66% | 54,338 |
| Mar 6, 2024 | 12.55 | 12.55 | 12.15 | 12.21 | 12.21 | -0.65% | 38,640 |
| Mar 5, 2024 | 12.40 | 12.40 | 12.00 | 12.29 | 12.29 | 0.66% | 13,617 |
| Mar 4, 2024 | 12.18 | 12.34 | 12.05 | 12.21 | 12.21 | 0.08% | 30,768 |
| Mar 1, 2024 | 12.39 | 12.39 | 12.10 | 12.20 | 12.20 | -0.16% | 99,903 |
| Feb 29, 2024 | 12.76 | 13.15 | 12.14 | 12.22 | 12.22 | 0.16% | 69,775 |
| Feb 28, 2024 | 12.47 | 12.76 | 12.07 | 12.20 | 12.20 | -1.45% | 49,416 |
| Feb 27, 2024 | 12.34 | 13.00 | 12.00 | 12.38 | 12.38 | 3.43% | 106,370 |
| Feb 26, 2024 | 12.00 | 12.15 | 11.75 | 11.97 | 11.97 | 0.67% | 78,190 |
| Feb 23, 2024 | 12.14 | 12.14 | 11.85 | 11.89 | 11.89 | -0.92% | 15,161 |
| Feb 22, 2024 | 12.20 | 12.20 | 11.93 | 12.00 | 12.00 | 0.00% | 49,900 |
| Feb 21, 2024 | 12.00 | 12.04 | 11.65 | 12.00 | 12.00 | 0.00% | 83,996 |
| Feb 20, 2024 | 12.40 | 12.40 | 11.72 | 12.00 | 12.00 | -0.58% | 63,495 |
| Feb 16, 2024 | 12.43 | 12.45 | 11.33 | 12.07 | 12.07 | -2.74% | 105,169 |
| Feb 15, 2024 | 12.01 | 12.50 | 11.41 | 12.41 | 12.41 | 2.56% | 94,176 |
| Feb 14, 2024 | 12.23 | 12.23 | 11.70 | 12.10 | 12.10 | 0.83% | 94,373 |
| Feb 13, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 8.11% | 104,969 |