Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FLXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 43.28 | -0.01 | -0.02% | 43.00 | 43.465 | 42.63 | 34,969 |
| Jul 17 2024 | 43.29 | -0.19 | -0.43% | 43.535 | 43.535 | 43.005 | 10,384 |
| Jul 16 2024 | 43.475 | 0.12 | 0.27% | 43.61 | 43.62 | 43.18 | 15,183 |
| Jul 15 2024 | 43.36 | 0.06 | 0.15% | 43.155 | 43.525 | 43.005 | 13,947 |
| Jul 12 2024 | 43.295 | -0.02 | -0.05% | 43.365 | 43.385 | 43.005 | 10,896 |
| Jul 11 2024 | 43.315 | -0.03 | -0.07% | 43.205 | 43.365 | 42.995 | 9,988 |
| Jul 10 2024 | 43.345 | -0.07 | -0.15% | 43.045 | 43.38 | 42.905 | 10,826 |
| Jul 09 2024 | 43.41 | 0.08 | 0.20% | 43.42 | 43.495 | 43.015 | 28,283 |
| Jul 08 2024 | 43.325 | 0.42 | 0.98% | 43.16 | 43.555 | 42.905 | 18,754 |
| Jul 05 2024 | 42.905 | -0.44 | -1.00% | 43.025 | 43.36 | 42.905 | 16,641 |
| Jul 04 2024 | 43.34 | -0.13 | -0.29% | 43.34 | 43.39 | 42.905 | 16,597 |
| Jul 03 2024 | 43.465 | 0.14 | 0.32% | 43.27 | 43.49 | 43.045 | 12,488 |
| Jul 02 2024 | 43.325 | 0.02 | 0.03% | 43.44 | 43.44 | 42.86 | 18,496 |
| Jul 01 2024 | 43.31 | 0.29 | 0.67% | 43.20 | 43.37 | 42.845 | 24,074 |
| Jun 28 2024 | 43.02 | 0.06 | 0.14% | 43.405 | 43.47 | 42.655 | 16,936 |
| Jun 27 2024 | 42.96 | 0.51 | 1.20% | 42.785 | 43.115 | 42.61 | 13,484 |
| Jun 26 2024 | 42.45 | -0.40 | -0.92% | 42.83 | 43.03 | 42.425 | 16,118 |
| Jun 25 2024 | 42.845 | 0.23 | 0.53% | 42.465 | 42.845 | 42.155 | 6,978 |
| Jun 24 2024 | 42.62 | 0.52 | 1.25% | 42.61 | 42.695 | 42.25 | 19,403 |
| Jun 21 2024 | 42.095 | -0.53 | -1.24% | 42.54 | 42.575 | 42.005 | 4,531 |
| Jun 20 2024 | 42.625 | 0.23 | 0.55% | 42.455 | 42.63 | 42.005 | 9,474 |
| Jun 19 2024 | 42.39 | -0.35 | -0.83% | 42.325 | 42.585 | 42.04 | 15,136 |
| Jun 18 2024 | 42.745 | -0.02 | -0.04% | 42.515 | 42.77 | 42.235 | 15,990 |
| Jun 17 2024 | 42.76 | 0.13 | 0.32% | 42.46 | 42.76 | 42.305 | 33,646 |
| Jun 14 2024 | 42.625 | 0.73 | 1.74% | 41.92 | 42.625 | 41.92 | 23,438 |
| Jun 13 2024 | 41.895 | -0.08 | -0.18% | 41.80 | 41.995 | 41.465 | 10,531 |
| Jun 12 2024 | 41.97 | 0.31 | 0.74% | 41.53 | 41.995 | 41.41 | 13,377 |
| Jun 11 2024 | 41.66 | -0.08 | -0.18% | 41.785 | 41.795 | 41.37 | 17,731 |
| Jun 10 2024 | 41.735 | 0.88 | 2.15% | 40.855 | 41.92 | 40.855 | 30,813 |
| Jun 07 2024 | 40.855 | 0.28 | 0.69% | 40.54 | 41.26 | 40.54 | 9,978 |
| Jun 06 2024 | 40.575 | 0.78 | 1.95% | 40.25 | 40.58 | 40.06 | 21,307 |
| Jun 05 2024 | 39.80 | 0.38 | 0.95% | 39.835 | 40.245 | 39.33 | 26,974 |
| Jun 04 2024 | 39.425 | -2.05 | -4.94% | 38.77 | 39.435 | 37.40 | 64,808 |
| Jun 03 2024 | 41.475 | 1.52 | 3.79% | 41.615 | 41.62 | 41.09 | 33,118 |
| May 31 2024 | 39.96 | -0.20 | -0.50% | 40.19 | 40.215 | 39.705 | 13,971 |
| May 30 2024 | 40.16 | -0.18 | -0.45% | 40.20 | 40.255 | 39.90 | 8,720 |
| May 29 2024 | 40.34 | -0.15 | -0.38% | 40.375 | 40.395 | 40.005 | 35,251 |
| May 28 2024 | 40.495 | -0.06 | -0.15% | 40.74 | 40.74 | 40.28 | 12,712 |
| May 27 2024 | 40.555 | -0.30 | -0.73% | 41.125 | 41.255 | 40.555 | 14,051 |
| May 24 2024 | 40.855 | -0.17 | -0.41% | 41.04 | 41.06 | 40.66 | 13,186 |
| May 23 2024 | 41.025 | 0.48 | 1.20% | 40.66 | 41.025 | 40.29 | 16,282 |
| May 22 2024 | 40.54 | 0.20 | 0.51% | 40.36 | 40.54 | 40.155 | 10,309 |
| May 21 2024 | 40.335 | 0.06 | 0.16% | 40.165 | 40.335 | 39.945 | 15,327 |
| May 20 2024 | 40.27 | 0.71 | 1.79% | 40.105 | 40.34 | 39.685 | 9,488 |
| May 17 2024 | 39.56 | -0.20 | -0.49% | 39.805 | 40.02 | 39.40 | 11,501 |
| May 16 2024 | 39.755 | 0.27 | 0.68% | 39.34 | 39.765 | 38.99 | 24,671 |
| May 15 2024 | 39.485 | -0.04 | -0.10% | 39.435 | 39.505 | 39.045 | 19,944 |
| May 14 2024 | 39.525 | 0.21 | 0.53% | 39.395 | 39.585 | 39.305 | 12,967 |
| May 13 2024 | 39.315 | 0.39 | 1.00% | 39.015 | 39.325 | 38.80 | 10,412 |
| May 10 2024 | 38.925 | -0.16 | -0.40% | 39.17 | 39.17 | 38.705 | 15,330 |
| May 09 2024 | 39.08 | -0.34 | -0.86% | 39.415 | 39.495 | 38.80 | 17,101 |
| May 08 2024 | 39.42 | -0.17 | -0.43% | 39.555 | 39.665 | 39.34 | 11,284 |
| May 07 2024 | 39.59 | -0.27 | -0.68% | 39.50 | 39.595 | 39.005 | 23,711 |
| May 06 2024 | 39.86 | -0.41 | -1.02% | 40.015 | 40.06 | 39.585 | 57,593 |
| May 03 2024 | 40.27 | -0.32 | -0.78% | 40.335 | 40.35 | 39.775 | 16,921 |
| May 02 2024 | 40.585 | 0.16 | 0.40% | 40.295 | 40.635 | 40.005 | 16,824 |
| Apr 30 2024 | 40.425 | 0.23 | 0.58% | 40.25 | 40.425 | 40.005 | 15,730 |
| Apr 29 2024 | 40.19 | -0.03 | -0.06% | 40.35 | 40.35 | 39.905 | 19,657 |
| Apr 26 2024 | 40.215 | 0.56 | 1.41% | 40.29 | 40.29 | 39.66 | 17,893 |
| Apr 25 2024 | 39.655 | -0.18 | -0.45% | 39.85 | 40.015 | 39.65 | 12,236 |
| Apr 24 2024 | 39.835 | -0.14 | -0.36% | 40.185 | 40.185 | 39.515 | 21,249 |
| Apr 23 2024 | 39.98 | 0.20 | 0.49% | 40.085 | 40.16 | 39.655 | 20,615 |
| Apr 22 2024 | 39.785 | 0.04 | 0.10% | 39.835 | 40.16 | 39.495 | 25,087 |
