(FLAX)
AMEX: FLAX
· Real-Time Price · USD
27.14
-0.09 (-0.33%)
At close: Aug 29, 2025, 3:50 PM
27.15
0.03%
After-hours: Aug 29, 2025, 04:05 PM EDT
FLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.09 | 27.23 | 27.09 | 27.21 | 27.21 | 0.29% | 2,284 |
| 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 |
| 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 |