FLQM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 53.88 | 54.16 | 53.18 | 53.42 | -0.83 | -1.53% | 197,271 |
| Mar 3, 2025 | 55.16 | 55.37 | 53.94 | 54.25 | -0.87 | -1.58% | 124,100 |
| Feb 28, 2025 | 54.56 | 55.12 | 54.26 | 55.12 | 0.52 | 0.95% | 94,147 |
| Feb 27, 2025 | 55.07 | 55.14 | 54.52 | 54.60 | -0.42 | -0.76% | 427,242 |
| Feb 26, 2025 | 55.36 | 55.57 | 54.90 | 55.02 | -0.26 | -0.47% | 146,400 |
| Feb 25, 2025 | 55.10 | 55.45 | 54.91 | 55.28 | 0.28 | 0.51% | 178,200 |
| Feb 24, 2025 | 55.07 | 55.18 | 54.69 | 55.00 | 0.22 | 0.40% | 131,029 |
| Feb 21, 2025 | 55.73 | 55.73 | 54.70 | 54.78 | -0.96 | -1.72% | 146,600 |
| Feb 20, 2025 | 55.87 | 55.87 | 55.37 | 55.74 | -0.21 | -0.38% | 149,100 |
| Feb 19, 2025 | 55.68 | 55.99 | 55.58 | 55.95 | 0.19 | 0.34% | 261,936 |
| Feb 18, 2025 | 55.67 | 55.78 | 55.37 | 55.76 | 0.29 | 0.52% | 593,000 |
| Feb 14, 2025 | 55.76 | 55.77 | 55.39 | 55.47 | -0.17 | -0.31% | 176,916 |
| Feb 13, 2025 | 55.42 | 55.64 | 55.13 | 55.64 | 0.57 | 1.04% | 162,800 |
| Feb 12, 2025 | 54.92 | 55.19 | 54.78 | 55.07 | -0.42 | -0.76% | 185,800 |
| Feb 11, 2025 | 55.36 | 55.58 | 55.29 | 55.49 | -0.11 | -0.20% | 180,400 |
| Feb 10, 2025 | 55.85 | 55.85 | 55.44 | 55.60 | 0.03 | 0.05% | 310,440 |
| Feb 7, 2025 | 56.02 | 56.09 | 55.48 | 55.57 | -0.40 | -0.71% | 172,843 |
| Feb 6, 2025 | 56.42 | 56.44 | 55.63 | 55.97 | -0.09 | -0.16% | 325,800 |
| Feb 5, 2025 | 55.84 | 56.06 | 55.47 | 56.06 | 0.40 | 0.72% | 132,744 |
| Feb 4, 2025 | 55.53 | 55.81 | 55.43 | 55.66 | 0.17 | 0.31% | 158,715 |
| Feb 3, 2025 | 55.09 | 55.75 | 53.84 | 55.49 | -0.32 | -0.57% | 251,100 |
| Jan 31, 2025 | 56.49 | 56.49 | 55.74 | 55.81 | -0.70 | -1.24% | 722,900 |
| Jan 30, 2025 | 56.26 | 56.71 | 56.11 | 56.51 | 0.51 | 0.91% | 216,044 |
| Jan 29, 2025 | 56.25 | 56.34 | 55.85 | 56.00 | -0.37 | -0.66% | 135,923 |
| Jan 28, 2025 | 56.57 | 56.66 | 56.24 | 56.37 | -0.27 | -0.48% | 109,400 |
| Jan 27, 2025 | 55.97 | 56.64 | 55.97 | 56.64 | 0.26 | 0.46% | 164,009 |
| Jan 24, 2025 | 56.43 | 56.50 | 56.22 | 56.38 | -0.07 | -0.12% | 104,343 |
| Jan 23, 2025 | 56.33 | 56.46 | 56.06 | 56.45 | -0.01 | -0.02% | 269,500 |
| Jan 22, 2025 | 56.81 | 56.81 | 56.40 | 56.46 | -0.30 | -0.53% | 103,600 |
| Jan 21, 2025 | 56.31 | 56.76 | 56.31 | 56.76 | 0.70 | 1.25% | 164,835 |
| Jan 17, 2025 | 56.36 | 56.36 | 55.99 | 56.06 | 0.06 | 0.11% | 116,500 |
| Jan 16, 2025 | 55.55 | 56.05 | 55.39 | 56.00 | 0.50 | 0.90% | 160,000 |
| Jan 15, 2025 | 55.97 | 55.97 | 55.39 | 55.50 | 0.43 | 0.78% | 201,600 |
| Jan 14, 2025 | 54.84 | 55.13 | 54.64 | 55.07 | 0.53 | 0.97% | 109,300 |
| Jan 13, 2025 | 53.84 | 54.54 | 53.76 | 54.54 | 0.42 | 0.78% | 118,600 |
| Jan 10, 2025 | 54.47 | 54.47 | 54.02 | 54.12 | -0.62 | -1.13% | 231,908 |
| Jan 8, 2025 | 54.39 | 54.74 | 54.08 | 54.74 | 0.24 | 0.44% | 237,511 |
| Jan 7, 2025 | 54.76 | 54.86 | 54.25 | 54.50 | -0.04 | -0.07% | 135,020 |
| Jan 6, 2025 | 54.89 | 55.05 | 54.46 | 54.54 | -0.02 | -0.04% | 132,300 |
| Jan 3, 2025 | 54.34 | 54.63 | 53.93 | 54.56 | 0.44 | 0.81% | 83,705 |
| Jan 2, 2025 | 54.70 | 54.74 | 53.89 | 54.12 | -0.19 | -0.35% | 190,100 |
| Dec 31, 2024 | 54.46 | 54.53 | 54.10 | 54.31 | 0.12 | 0.22% | 84,129 |
| Dec 30, 2024 | 54.38 | 54.40 | 53.75 | 54.19 | -0.54 | -0.99% | 315,010 |
| Dec 27, 2024 | 54.85 | 55.11 | 54.37 | 54.73 | -0.48 | -0.87% | 103,900 |
| Dec 26, 2024 | 54.83 | 55.21 | 54.75 | 55.21 | 0.23 | 0.42% | 72,122 |
| Dec 24, 2024 | 54.70 | 54.98 | 54.41 | 54.98 | 0.39 | 0.71% | 66,434 |
| Dec 23, 2024 | 54.43 | 54.59 | 54.05 | 54.59 | 0.04 | 0.07% | 158,126 |
| Dec 20, 2024 | 53.61 | 54.90 | 53.61 | 54.55 | 0.40 | 0.74% | 134,100 |
| Dec 19, 2024 | 54.65 | 54.83 | 54.13 | 54.15 | -0.26 | -0.48% | 102,841 |
| Dec 18, 2024 | 56.22 | 56.22 | 54.38 | 54.41 | -1.73 | -3.08% | 86,845 |