Flame Acquisition Corp. (FLME-WT) NYSE

2.78

-0.11(-3.81%)

Updated at February 14, 2024 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 14, 20242.922.782.783.332.7523,139
February 13, 20242.682.892.892.892.6364,908
February 12, 20242.722.572.572.722.5421,256
February 09, 20242.562.752.752.752.4717,932
February 08, 20242.352.32.32.652.343,502
February 07, 20242.62.592.592.652.525,084
February 06, 20242.562.652.652.72.53,381
February 05, 20242.662.622.622.912.6110,010
February 02, 20242.692.712.712.712.6343,314
February 01, 20242.552.652.652.752.55147,440
January 31, 20242.552.52.52.552.4622,888
January 30, 20242.62.52.52.62.558,104
January 29, 20242.62.582.582.62.558,293
January 26, 20242.592.572.572.592.457,901
January 25, 20242.52.52.52.52.434,689
January 24, 20242.52.482.482.552.4813,876
January 23, 20242.482.52.52.512.4730,283
January 22, 20241.92.482.482.52.4358,749
January 19, 20242.522.52.52.562.3570,584
January 18, 20242.52.392.392.62.3572,432
January 17, 20242.52.492.492.642.38704,353
January 16, 20242.362.42.42.452.2835,425
January 12, 20242.52.352.352.52.267,995
January 11, 20242.12.212.212.382.02255,319
January 10, 20242.1222.122330,862
January 09, 20241.992.062.062.061.9454,464
January 08, 20241.921.991.9921.9525,296
January 05, 20242222.01239,344
January 04, 20241.961.951.952.021.95125,675
January 03, 20242.11.961.962.11.9639,602
January 02, 202421.971.9721.7934,818
December 29, 20231.991.931.931.991.9210,239
December 28, 202321.991.9921.9747,355
December 27, 202321.981.9821.988,766
December 26, 20231.951.981.982.051.9551,927
December 22, 202321.951.9521.8836,158
December 21, 20231.851.851.852.381.77262,558
December 20, 20231.751.851.851.951.75316,422
December 19, 20231.651.751.751.81.6290,670
December 18, 20231.551.51.51.681.5110,868
December 15, 20231.341.561.561.941.36906,686
December 14, 20230.91.151.151.220.86418,525
December 13, 20230.90.880.880.960.88206,079
December 12, 20230.970.80.80.960.838,712
December 11, 20230.850.930.930.980.85162,872
December 08, 20230.860.880.880.880.85537,802
December 07, 20230.780.820.820.910.751.35M
December 06, 20230.60.750.750.950.581.17M
December 05, 20230.60.630.630.630.58304,011
December 04, 20230.580.590.590.590.5670,062
December 01, 20230.590.580.580.60.5813,333
November 30, 20230.550.580.580.60.555,022
November 29, 20230.60.60.60.60.65,000
November 28, 20230.60.60.60.60.6100
November 27, 20230.560.620.620.620.5554,302
November 24, 20230.650.650.650.650.655,000
November 20, 20230.590.580.580.610.5243,419
November 17, 20230.560.550.550.620.55142,231
November 15, 20230.670.60.60.670.56502,068
November 14, 20230.770.770.770.770.7611,599
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved