Flame Acquisition Corp. - FLME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2024	11.94	11.99	11.99	12.1	11.92	202,188
March 11, 2024	12.1	12.1	12.1	12.18	12	11,751
March 08, 2024	12.21	12	12	12.33	11.75	166,186
March 07, 2024	12.34	12.13	12.13	12.34	12.05	54,338
March 06, 2024	12.55	12.21	12.21	12.55	12.15	38,640
March 05, 2024	12.4	12.29	12.29	12.4	12	13,617
March 04, 2024	12.18	12.21	12.21	12.34	12.05	30,768
March 01, 2024	12.39	12.2	12.2	12.39	12.1	99,903
February 29, 2024	12.76	12.22	12.22	13.15	12.14	69,775
February 28, 2024	12.47	12.2	12.2	12.76	12.07	49,416
February 27, 2024	12.34	12.38	12.38	13	12	106,370
February 26, 2024	12	11.97	11.97	12.15	11.75	78,190
February 23, 2024	12.14	11.89	11.89	12.14	11.85	15,161
February 22, 2024	12.2	12	12	12.2	11.93	49,900
February 21, 2024	12	12	12	12.04	11.65	83,996
February 20, 2024	12.4	12	12	12.4	11.72	63,495
February 16, 2024	12.43	12.07	12.07	12.45	11.33	105,169
February 15, 2024	12.01	12.41	12.41	12.5	11.41	94,176
February 14, 2024	12.23	12.1	12.1	12.23	11.7	94,373
February 13, 2024	11	12	12	12	11	104,969
February 12, 2024	10.9	11.1	11.1	11.35	10.85	51,209
February 09, 2024	10.88	11.06	11.06	11.49	10.88	54,388
February 08, 2024	11.17	10.67	10.67	11.17	10.59	157,365
February 07, 2024	11.7	11.4	11.4	11.85	11.2	80,205
February 06, 2024	12.06	11.8	11.8	12.35	11.71	41,285
February 05, 2024	12.42	12.06	12.06	12.42	12	94,502
February 02, 2024	12.22	12.4	12.4	12.74	12.09	48,875
February 01, 2024	12.52	12.63	12.63	12.88	12.4	55,914
January 31, 2024	12.22	12.36	12.36	12.85	12.17	139,742
January 30, 2024	12.18	12.21	12.21	12.25	12.08	53,070
January 29, 2024	12.15	12.05	12.05	12.25	11.91	13,518
January 26, 2024	12.01	12.16	12.16	12.25	11.98	15,085
January 25, 2024	12.25	12.09	12.09	12.29	12.09	18,785
January 24, 2024	12.28	12.1	12.1	12.28	12.03	15,582
January 23, 2024	12.13	12.15	12.15	12.29	11.9	22,004
January 22, 2024	12	12.12	12.12	12.89	11.9	79,008
January 19, 2024	12.01	11.98	11.98	12.01	11.73	16,604
January 18, 2024	11.89	11.97	11.97	12	11.7	46,503
January 17, 2024	11.5	11.86	11.86	12.2	11.5	819,636
January 16, 2024	11.42	11.5	11.5	12.31	11.4	33,320
January 12, 2024	11.52	11.46	11.46	12	11.3	29,353
January 11, 2024	11.5	11.52	11.52	11.9	11.33	15,950
January 10, 2024	11.88	11.65	11.65	11.97	11.5	19,444
January 09, 2024	11.4	11.59	11.59	11.9	11.31	38,424
January 08, 2024	11.91	11.26	11.26	12.13	11.04	29,573
January 05, 2024	11.9	11.88	11.88	12.02	11.85	18,416
January 04, 2024	11.9	11.91	11.91	12.03	11.85	22,810
January 03, 2024	11.6	11.89	11.89	12.5	11.6	17,968
January 02, 2024	11.39	11.84	11.84	12	11.38	18,328
December 29, 2023	11.4	11.39	11.39	11.79	11.31	25,543
December 28, 2023	11.35	11.42	11.42	11.69	11.35	18,341
December 27, 2023	11.8	11.5	11.5	11.85	11.35	22,947
December 26, 2023	11.77	11.88	11.88	12.28	11.77	27,415
December 22, 2023	11.16	11.74	11.74	11.74	11.16	42,024
December 21, 2023	11.48	11.45	11.45	11.5	11.2	19,761
December 20, 2023	11.4	11.45	11.45	11.79	11.2	18,874
December 19, 2023	11.33	11.35	11.35	11.75	11.25	44,808
December 18, 2023	11.1	11.19	11.19	11.45	11.05	273,105
December 15, 2023	10.91	11.06	11.06	12.28	10.9	299,870
December 14, 2023	10.9	10.91	10.91	10.92	10.84	1.24M

Flame Acquisition Corp. (FLME) NYSE