Flame Acquisition Corp - Class A (FLME) Stock

Data as of Aug. 19, 2025

$12.10 ($0.10) 0.83%

Flame Acquisition Corp - Class A - Daily Information

Click for more stock information on Flame Acquisition Corp - Class A.

Daily Information	Data
Date	Aug. 19, 2025
Open	$12.23
Previous Close	$12.10
High	$12.23
Low	$11.70
Adjusted Open	$12.23
Previous Adjusted Close	$12.10
Adjusted High	$12.23
Adjusted Low	$11.70

About Flame Acquisition Corp - Class A (FLME)

Flame Acquisition Corp - Class A

Invest in Flame Acquisition Corp - Class A (FLME)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Flame Acquisition Corp - Class A (FLME)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-14	$12.23	$12.23	$11.70	$12.10	$12.10	94,373
2024-02-13	$11.00	$12.00	$11.00	$12.00	$12.00	104,969
2024-02-12	$10.90	$11.35	$10.85	$11.10	$11.10	51,209
2024-02-09	$10.88	$11.49	$10.88	$11.06	$11.06	54,388
2024-02-08	$11.17	$11.17	$10.59	$10.67	$10.67	157,365
2024-02-07	$11.70	$11.85	$11.20	$11.40	$11.40	80,205
2024-02-06	$12.06	$12.35	$11.71	$11.80	$11.80	41,285
2024-02-05	$12.42	$12.42	$12.00	$12.06	$12.06	94,502
2024-02-02	$12.22	$12.74	$12.09	$12.40	$12.40	48,875
2024-02-01	$12.52	$12.88	$12.40	$12.63	$12.63	55,914
2024-01-31	$12.22	$12.85	$12.17	$12.36	$12.36	139,742
2024-01-30	$12.18	$12.25	$12.08	$12.21	$12.21	53,070
2024-01-29	$12.15	$12.25	$11.91	$12.05	$12.05	13,518
2024-01-26	$12.01	$12.25	$11.98	$12.16	$12.16	15,085
2024-01-25	$12.25	$12.29	$12.09	$12.09	$12.09	18,785
2024-01-24	$12.28	$12.28	$12.03	$12.10	$12.10	15,078
2024-01-23	$12.13	$12.29	$11.90	$12.15	$12.15	22,004
2024-01-22	$12.00	$12.89	$11.90	$12.12	$12.12	79,008
2024-01-19	$12.01	$12.01	$11.73	$11.98	$11.98	16,604
2024-01-18	$11.89	$12.00	$11.70	$11.97	$11.97	46,503
2024-01-17	$11.50	$12.20	$11.50	$11.86	$11.86	819,636
2024-01-16	$11.42	$12.31	$11.40	$11.50	$11.50	33,320
2024-01-12	$11.52	$12.00	$11.30	$11.46	$11.46	29,353
2024-01-11	$11.50	$11.90	$11.33	$11.52	$11.52	15,950
2024-01-10	$11.88	$11.97	$11.50	$11.65	$11.65	19,444
2024-01-09	$11.40	$11.90	$11.31	$11.59	$11.59	38,424
2024-01-08	$11.91	$12.13	$11.04	$11.26	$11.26	29,573
2024-01-05	$11.90	$12.02	$11.85	$11.88	$11.88	18,416
2024-01-04	$11.90	$12.03	$11.85	$11.91	$11.91	22,810
2024-01-03	$11.60	$12.50	$11.60	$11.89	$11.89	17,968
2024-01-02	$11.39	$12.00	$11.38	$11.84	$11.84	18,328
2023-12-29	$11.40	$11.79	$11.31	$11.39	$11.39	25,543
2023-12-28	$11.35	$11.69	$11.35	$11.42	$11.42	18,341
2023-12-27	$11.80	$11.85	$11.35	$11.50	$11.50	22,947
2023-12-26	$11.77	$12.28	$11.77	$11.88	$11.88	27,415
2023-12-22	$11.16	$11.74	$11.16	$11.74	$11.74	42,024
2023-12-21	$11.48	$11.50	$11.20	$11.45	$11.45	19,761
2023-12-20	$11.40	$11.79	$11.20	$11.45	$11.45	18,874
2023-12-19	$11.33	$11.75	$11.25	$11.35	$11.35	44,808
2023-12-18	$11.10	$11.45	$11.05	$11.19	$11.19	273,105
2023-12-15	$10.91	$12.28	$10.90	$11.06	$11.06	299,870
2023-12-14	$10.90	$10.92	$10.84	$10.91	$10.91	1,241,775
2023-12-13	$10.90	$10.94	$10.90	$10.93	$10.93	178,960
2023-12-12	$11.00	$11.00	$10.80	$10.90	$10.90	343,417
2023-12-11	$10.99	$10.99	$10.80	$10.83	$10.83	58,251
2023-12-08	$10.90	$10.90	$10.75	$10.80	$10.80	23,312
2023-12-07	$10.57	$11.00	$10.57	$10.75	$10.75	140,304
2023-12-06	$10.60	$12.23	$10.50	$10.54	$10.54	38,662
2023-12-05	$10.60	$10.60	$10.60	$10.60	$10.60	742
2023-12-04	$10.47	$10.60	$10.47	$10.60	$10.60	15,328
2023-12-01	$10.60	$10.60	$10.48	$10.50	$10.50	3,575
2023-11-30	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-11-29	$10.53	$10.60	$10.51	$10.60	$10.60	1,033
2023-11-28	$10.53	$10.53	$10.53	$10.53	$10.53	225
2023-11-27	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-11-24	$10.50	$10.50	$10.50	$10.50	$10.50	51
2023-11-22	$10.48	$10.50	$10.48	$10.50	$10.50	397
2023-11-21	$10.53	$10.53	$10.53	$10.53	$10.53	1,027
2023-11-20	$10.53	$10.53	$10.53	$10.53	$10.53	189
2023-11-17	$10.58	$10.58	$10.48	$10.48	$10.48	893
2023-11-16	$10.60	$10.60	$10.60	$10.60	$10.60	50
2023-11-15	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-11-14	$10.60	$10.60	$10.60	$10.60	$10.60	612
2023-11-13	$10.51	$10.51	$10.51	$10.51	$10.51	0
2023-11-10	$10.51	$10.51	$10.51	$10.51	$10.51	22
2023-11-09	$10.44	$10.59	$10.44	$10.51	$10.51	6,802
2023-11-08	$10.48	$10.48	$10.48	$10.48	$10.48	223
2023-11-07	$10.49	$10.49	$10.48	$10.48	$10.48	3,125
2023-11-06	$10.59	$10.59	$10.59	$10.59	$10.59	100
2023-11-03	$10.59	$10.59	$10.59	$10.59	$10.59	2
2023-11-02	$10.59	$10.59	$10.59	$10.59	$10.59	104
2023-11-01	$10.48	$10.48	$10.48	$10.48	$10.48	1
2023-10-31	$10.48	$10.48	$10.48	$10.48	$10.48	4
2023-10-30	$10.49	$10.49	$10.48	$10.48	$10.48	14,813
2023-10-27	$10.48	$10.48	$10.48	$10.48	$10.48	25
2023-10-26	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-10-25	$10.56	$10.56	$10.48	$10.48	$10.48	56,181
2023-10-24	$10.52	$10.52	$10.52	$10.52	$10.52	30
2023-10-23	$10.52	$10.52	$10.52	$10.52	$10.52	5
2023-10-20	$10.46	$10.52	$10.46	$10.52	$10.52	478
2023-10-19	$10.60	$10.60	$10.56	$10.56	$10.56	1,141
2023-10-18	$10.60	$10.60	$10.58	$10.59	$10.59	733
2023-10-17	$10.53	$10.53	$10.53	$10.53	$10.53	378
2023-10-16	$10.60	$10.60	$10.54	$10.54	$10.54	1,722
2023-10-13	$10.59	$10.60	$10.54	$10.58	$10.58	2,274
2023-10-12	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-10-11	$10.45	$10.49	$10.44	$10.49	$10.49	175,488
2023-10-10	$10.45	$10.45	$10.45	$10.45	$10.45	100
2023-10-09	$10.50	$10.50	$10.50	$10.50	$10.50	1
2023-10-06	$10.50	$10.50	$10.47	$10.50	$10.50	14,970
2023-10-05	$10.49	$10.50	$10.49	$10.50	$10.50	3,126
2023-10-04	$10.50	$10.50	$10.50	$10.50	$10.50	160
2023-10-03	$10.46	$10.46	$10.46	$10.46	$10.46	70
2023-10-02	$10.48	$10.50	$10.45	$10.46	$10.46	22,541
2023-09-29	$10.46	$10.46	$10.46	$10.46	$10.46	2,000
2023-09-28	$10.49	$10.49	$10.49	$10.49	$10.49	1,605
2023-09-27	$10.42	$10.42	$10.42	$10.42	$10.42	0
2023-09-26	$10.42	$10.42	$10.42	$10.42	$10.42	0
2023-09-25	$10.42	$10.42	$10.42	$10.42	$10.42	202
2023-09-22	$10.41	$10.41	$10.41	$10.41	$10.41	152
2023-09-21	$10.40	$10.40	$10.40	$10.40	$10.40	40
2023-09-20	$10.40	$10.40	$10.40	$10.40	$10.40	1,604
2023-09-19	$10.47	$10.47	$10.47	$10.47	$10.47	186
2023-09-18	$10.40	$10.42	$10.38	$10.38	$10.38	4,849
2023-09-15	$10.34	$10.34	$10.34	$10.34	$10.34	12
2023-09-14	$10.42	$10.49	$10.34	$10.34	$10.34	7,500
2023-09-13	$10.32	$10.58	$10.32	$10.41	$10.41	32,485
2023-09-12	$10.42	$10.66	$10.33	$10.43	$10.43	47,091
2023-09-11	$10.50	$10.50	$10.31	$10.34	$10.34	16,801
2023-09-08	$10.31	$10.49	$10.31	$10.49	$10.49	42,612
2023-09-07	$10.39	$10.39	$10.39	$10.39	$10.39	268
2023-09-06	$10.35	$10.40	$10.34	$10.35	$10.35	30,912
2023-09-05	$10.27	$10.35	$10.27	$10.33	$10.33	563
2023-09-01	$10.30	$10.31	$10.30	$10.30	$10.30	1,252
2023-08-31	$10.39	$10.39	$10.39	$10.39	$10.39	0
2023-08-30	$10.35	$10.40	$10.35	$10.39	$10.39	301,645
2023-08-29	$10.40	$10.40	$10.40	$10.40	$10.40	274
2023-08-28	$10.29	$10.40	$10.26	$10.37	$10.37	211,518
2023-08-25	$10.40	$10.40	$10.26	$10.31	$10.31	22,226
2023-08-24	$10.35	$10.35	$10.35	$10.35	$10.35	5
2023-08-23	$10.35	$10.35	$10.33	$10.35	$10.35	126,875
2023-08-22	$10.38	$10.38	$10.35	$10.38	$10.38	3,507
2023-08-21	$10.37	$10.37	$10.36	$10.37	$10.37	30,553
2023-08-18	$10.38	$10.38	$10.38	$10.38	$10.38	40
2023-08-17	$10.36	$10.38	$10.36	$10.38	$10.38	9,504
2023-08-16	$10.36	$10.38	$10.36	$10.38	$10.38	17,417
2023-08-15	$10.36	$10.36	$10.35	$10.35	$10.35	345
2023-08-14	$10.35	$10.35	$10.35	$10.35	$10.35	21,719
2023-08-11	$10.35	$10.37	$10.35	$10.37	$10.37	13,409
2023-08-10	$10.36	$10.36	$10.35	$10.36	$10.36	39,437
2023-08-09	$10.32	$10.37	$10.32	$10.37	$10.37	11,299
2023-08-08	$10.30	$10.45	$10.30	$10.36	$10.36	1,194,086
2023-08-07	$10.28	$10.30	$10.27	$10.30	$10.30	42,354
2023-08-04	$10.28	$10.28	$10.27	$10.28	$10.28	21,000
2023-08-03	$10.28	$10.29	$10.28	$10.28	$10.28	99,458
2023-08-02	$10.29	$10.29	$10.29	$10.29	$10.29	1,494
2023-08-01	$10.29	$10.29	$10.29	$10.29	$10.29	7,860
2023-07-31	$10.30	$10.30	$10.28	$10.29	$10.29	228,635
2023-07-28	$10.31	$10.31	$10.28	$10.28	$10.28	276,182
2023-07-27	$10.31	$10.31	$10.31	$10.31	$10.31	648
2023-07-26	$10.31	$10.31	$10.31	$10.31	$10.31	16
2023-07-25	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-07-24	$10.31	$10.31	$10.31	$10.31	$10.31	1,606
2023-07-21	$10.32	$10.32	$10.31	$10.31	$10.31	1,814
2023-07-20	$10.30	$10.30	$10.30	$10.30	$10.30	5
2023-07-19	$10.30	$10.30	$10.29	$10.30	$10.30	3,701
2023-07-18	$10.29	$10.39	$10.28	$10.28	$10.28	8,637
2023-07-17	$10.28	$10.30	$10.28	$10.28	$10.28	32,161
2023-07-14	$10.27	$10.27	$10.27	$10.27	$10.27	300
2023-07-13	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-07-12	$10.27	$10.27	$10.27	$10.27	$10.27	18
2023-07-11	$10.27	$10.27	$10.27	$10.27	$10.27	335,238
2023-07-10	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-07-07	$10.28	$10.28	$10.26	$10.27	$10.27	6,588
2023-07-06	$10.26	$10.27	$10.26	$10.27	$10.27	3,801
2023-07-05	$10.28	$10.28	$10.26	$10.27	$10.27	11,916
2023-07-03	$10.27	$10.27	$10.27	$10.27	$10.27	26,902
2023-06-30	$10.27	$10.28	$10.26	$10.27	$10.27	162,914
2023-06-29	$10.28	$10.28	$10.27	$10.27	$10.27	43,212
2023-06-28	$10.27	$10.30	$10.27	$10.27	$10.27	7,965
2023-06-27	$10.22	$10.27	$10.22	$10.26	$10.26	4,400
2023-06-26	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-06-23	$10.25	$10.25	$10.25	$10.25	$10.25	100
2023-06-22	$10.25	$10.39	$10.25	$10.25	$10.25	19,694
2023-06-21	$10.23	$10.23	$10.23	$10.23	$10.23	4,819
2023-06-20	$10.21	$10.21	$10.21	$10.21	$10.21	1,509
2023-06-16	$10.21	$10.21	$10.21	$10.21	$10.21	100
2023-06-15	$10.21	$10.22	$10.21	$10.22	$10.22	4,201
2023-06-14	$10.20	$10.21	$10.20	$10.21	$10.21	129,717
2023-06-13	$10.19	$10.21	$10.19	$10.21	$10.21	12,821
2023-06-12	$10.19	$10.20	$10.19	$10.19	$10.19	25,500
2023-06-09	$10.20	$10.20	$10.20	$10.20	$10.20	1,051
2023-06-08	$10.19	$10.19	$10.19	$10.19	$10.19	58,393
2023-06-07	$10.18	$10.19	$10.18	$10.19	$10.19	132,694
2023-06-06	$10.19	$10.19	$10.18	$10.18	$10.18	122,875
2023-06-05	$10.18	$10.19	$10.18	$10.19	$10.19	54,574
2023-06-02	$10.18	$10.24	$10.18	$10.19	$10.19	52,086
2023-06-01	$10.19	$10.20	$10.18	$10.19	$10.19	625,512
2023-05-31	$10.18	$10.19	$10.18	$10.19	$10.19	652,046
2023-05-30	$10.13	$10.19	$10.13	$10.18	$10.18	69,935
2023-05-26	$10.17	$10.17	$10.16	$10.16	$10.16	507,912
2023-05-25	$10.18	$10.20	$10.17	$10.17	$10.17	930,038
2023-05-24	$10.17	$10.18	$10.17	$10.18	$10.18	176,754
2023-05-23	$10.16	$10.18	$10.16	$10.17	$10.17	114,256
2023-05-22	$10.16	$10.18	$10.15	$10.16	$10.16	424,357
2023-05-19	$10.16	$10.16	$10.15	$10.16	$10.16	41,948
2023-05-18	$10.16	$10.16	$10.16	$10.16	$10.16	134
2023-05-17	$10.16	$10.16	$10.16	$10.16	$10.16	155
2023-05-16	$10.18	$10.18	$10.18	$10.18	$10.18	0
2023-05-15	$10.15	$10.18	$10.15	$10.18	$10.18	1,200
2023-05-12	$10.18	$10.18	$10.15	$10.15	$10.15	11,242
2023-05-11	$10.15	$10.15	$10.15	$10.15	$10.15	100
2023-05-10	$10.15	$10.15	$10.15	$10.15	$10.15	21,779
2023-05-09	$10.15	$10.17	$10.15	$10.15	$10.15	17,861
2023-05-08	$10.15	$10.15	$10.15	$10.15	$10.15	31,759
2023-05-05	$10.15	$10.15	$10.15	$10.15	$10.15	300
2023-05-04	$10.14	$10.14	$10.14	$10.14	$10.14	0
2023-05-03	$10.13	$10.16	$10.13	$10.14	$10.14	2,815
2023-05-02	$10.18	$10.18	$10.18	$10.18	$10.18	0
2023-05-01	$10.18	$10.18	$10.18	$10.18	$10.18	1
2023-04-28	$10.13	$10.18	$10.13	$10.18	$10.18	2,545
2023-04-27	$10.15	$10.15	$10.13	$10.13	$10.13	16,900
2023-04-26	$10.16	$10.16	$10.16	$10.16	$10.16	4
2023-04-25	$10.14	$10.16	$10.14	$10.16	$10.16	10,931
2023-04-24	$10.15	$10.15	$10.14	$10.15	$10.15	8,013
2023-04-21	$10.13	$10.15	$10.13	$10.14	$10.14	10,417
2023-04-20	$10.14	$10.14	$10.14	$10.14	$10.14	138
2023-04-19	$10.12	$10.15	$10.12	$10.14	$10.14	13,285
2023-04-18	$10.13	$10.13	$10.13	$10.13	$10.13	55
2023-04-17	$10.13	$10.13	$10.13	$10.13	$10.13	3,200
2023-04-14	$10.13	$10.14	$10.13	$10.13	$10.13	903
2023-04-13	$10.18	$10.18	$10.15	$10.15	$10.15	1,618
2023-04-12	$10.13	$10.14	$10.13	$10.14	$10.14	10,162
2023-04-11	$10.13	$10.13	$10.13	$10.13	$10.13	65
2023-04-10	$10.13	$10.13	$10.13	$10.13	$10.13	0
2023-04-06	$10.13	$10.14	$10.13	$10.13	$10.13	53,200
2023-04-05	$10.14	$10.14	$10.14	$10.14	$10.14	100
2023-04-04	$10.15	$10.15	$10.14	$10.14	$10.14	232
2023-04-03	$10.15	$10.18	$10.13	$10.14	$10.14	25,536
2023-03-31	$10.12	$10.13	$10.12	$10.13	$10.13	498
2023-03-30	$10.18	$10.18	$10.13	$10.13	$10.13	4,306
2023-03-29	$10.13	$10.15	$10.13	$10.15	$10.15	3,051
2023-03-28	$10.13	$10.15	$10.13	$10.14	$10.14	8,541
2023-03-27	$10.18	$10.18	$10.13	$10.15	$10.15	20,776
2023-03-24	$10.12	$10.15	$10.12	$10.15	$10.15	17,337
2023-03-23	$10.13	$10.15	$10.11	$10.12	$10.12	41,765
2023-03-22	$10.15	$10.15	$10.15	$10.15	$10.15	17
2023-03-21	$10.13	$10.15	$10.13	$10.15	$10.15	1,935
2023-03-20	$10.13	$10.13	$10.13	$10.13	$10.13	570
2023-03-17	$10.15	$10.15	$10.15	$10.15	$10.15	3,684
2023-03-16	$10.15	$10.15	$10.14	$10.14	$10.14	280
2023-03-15	$10.13	$10.15	$10.13	$10.15	$10.15	220
2023-03-14	$10.11	$10.15	$10.10	$10.10	$10.10	2,917
2023-03-13	$10.12	$10.12	$10.12	$10.12	$10.12	4,087
2023-03-10	$10.08	$10.12	$10.08	$10.12	$10.12	7,671
2023-03-09	$10.13	$10.18	$10.10	$10.12	$10.12	14,754
2023-03-08	$10.27	$10.31	$10.13	$10.14	$10.14	43,637
2023-03-07	$10.37	$10.37	$10.37	$10.37	$10.37	117
2023-03-06	$10.37	$10.37	$10.27	$10.30	$10.30	4,270
2023-03-03	$10.47	$10.47	$10.20	$10.26	$10.26	26,838
2023-03-02	$10.25	$10.25	$10.11	$10.20	$10.20	8,207
2023-03-01	$10.34	$10.46	$10.28	$10.28	$10.28	34,016
2023-02-28	$10.08	$10.30	$10.08	$10.30	$10.30	4,188
2023-02-27	$10.20	$10.37	$10.12	$10.20	$10.20	63,823
2023-02-24	$10.09	$10.46	$10.09	$10.10	$10.10	96,426
2023-02-23	$10.05	$10.05	$10.05	$10.05	$10.05	0
2023-02-22	$10.07	$10.07	$10.05	$10.05	$10.05	3,117
2023-02-21	$10.15	$10.16	$10.12	$10.13	$10.13	184,078
2023-02-17	$10.14	$10.14	$10.13	$10.14	$10.14	664,686
2023-02-16	$10.12	$10.13	$10.11	$10.12	$10.12	2,521,723
2023-02-15	$10.12	$10.14	$10.11	$10.12	$10.12	3,105,704
2023-02-14	$10.12	$10.15	$10.12	$10.13	$10.13	36,449
2023-02-13	$10.13	$10.13	$10.13	$10.13	$10.13	682
2023-02-10	$10.13	$10.13	$10.13	$10.13	$10.13	1,195
2023-02-09	$10.12	$10.12	$10.12	$10.12	$10.12	0
2023-02-08	$10.16	$10.16	$10.12	$10.12	$10.12	15,726
2023-02-07	$10.15	$10.16	$10.15	$10.16	$10.16	210
2023-02-06	$10.12	$10.16	$10.12	$10.12	$10.12	1,174,600
2023-02-03	$10.14	$10.14	$10.12	$10.12	$10.12	407,068
2023-02-02	$10.12	$10.14	$10.12	$10.14	$10.14	44,586
2023-02-01	$10.15	$10.16	$10.12	$10.13	$10.13	11,757
2023-01-31	$10.15	$10.16	$10.12	$10.14	$10.14	101,533
2023-01-30	$10.12	$10.14	$10.12	$10.13	$10.13	15,857
2023-01-27	$10.15	$10.15	$10.13	$10.14	$10.14	11,636
2023-01-26	$10.16	$10.16	$10.14	$10.14	$10.14	123,468
2023-01-25	$10.16	$10.16	$10.13	$10.15	$10.15	515,411
2023-01-24	$10.13	$10.13	$10.13	$10.13	$10.13	1,771
2023-01-23	$10.12	$10.13	$10.12	$10.12	$10.12	58,931
2023-01-20	$10.13	$10.13	$10.10	$10.11	$10.11	3,214
2023-01-19	$10.12	$10.13	$10.10	$10.11	$10.11	6,635
2023-01-18	$10.10	$10.12	$10.10	$10.12	$10.12	14,193
2023-01-17	$10.10	$10.14	$10.10	$10.11	$10.11	4,716
2023-01-13	$10.10	$10.10	$10.09	$10.10	$10.10	12,005
2023-01-12	$10.07	$10.10	$10.07	$10.10	$10.10	67,742
2023-01-11	$10.07	$10.08	$10.07	$10.07	$10.07	384,643
2023-01-10	$10.05	$10.08	$10.05	$10.07	$10.07	349,164
2023-01-09	$10.05	$10.06	$10.04	$10.05	$10.05	124,935
2023-01-06	$10.06	$10.06	$10.06	$10.06	$10.06	21
2023-01-05	$10.05	$10.06	$10.05	$10.06	$10.06	220,070
2023-01-04	$10.05	$10.05	$10.05	$10.05	$10.05	116,112
2023-01-03	$10.09	$10.10	$10.08	$10.08	$10.08	721
2022-12-30	$10.05	$10.05	$10.04	$10.05	$10.05	409,474
2022-12-29	$10.03	$10.04	$10.02	$10.03	$10.03	48,453
2022-12-28	$10.04	$10.04	$10.02	$10.02	$10.02	95,291
2022-12-27	$10.01	$10.04	$10.01	$10.03	$10.03	23,323
2022-12-23	$10.04	$10.04	$10.03	$10.03	$10.03	76,630
2022-12-22	$10.04	$10.04	$10.01	$10.04	$10.04	60,308
2022-12-21	$10.00	$10.00	$10.00	$10.00	$10.00	100
2022-12-20	$10.00	$10.00	$10.00	$10.00	$10.00	1,078
2022-12-19	$10.03	$10.03	$10.03	$10.03	$10.03	1,205
2022-12-16	$10.03	$10.03	$9.99	$10.00	$10.00	30,497
2022-12-15	$10.05	$10.05	$10.00	$10.00	$10.00	1,912
2022-12-14	$10.05	$10.05	$10.05	$10.05	$10.05	1,290
2022-12-13	$10.07	$10.08	$10.03	$10.03	$10.03	267,806
2022-12-12	$9.98	$10.07	$9.98	$9.99	$9.99	116,159
2022-12-09	$10.15	$10.15	$9.91	$9.91	$9.91	29,731
2022-12-08	$10.09	$10.11	$10.08	$10.08	$10.08	33,146
2022-12-07	$10.09	$10.14	$10.09	$10.11	$10.11	53,660
2022-12-06	$10.11	$10.11	$10.08	$10.09	$10.09	40,271
2022-12-05	$10.10	$10.11	$10.10	$10.10	$10.10	81,352
2022-12-02	$10.11	$10.11	$10.10	$10.10	$10.10	5,970
2022-12-01	$10.11	$10.11	$10.09	$10.10	$10.10	64,017
2022-11-30	$10.00	$10.15	$10.00	$10.11	$10.11	368,282
2022-11-29	$10.06	$10.15	$10.05	$10.13	$10.13	6,221,091
2022-11-28	$10.03	$10.06	$10.03	$10.05	$10.05	56,012
2022-11-25	$10.04	$10.06	$10.04	$10.06	$10.06	38,754
2022-11-23	$10.04	$10.05	$10.04	$10.05	$10.05	2,880
2022-11-22	$10.05	$10.05	$10.03	$10.04	$10.04	287,504
2022-11-21	$10.05	$10.05	$10.03	$10.04	$10.04	785,832
2022-11-18	$10.03	$10.04	$10.03	$10.03	$10.03	70,104
2022-11-17	$10.00	$10.05	$10.00	$10.03	$10.03	35,993
2022-11-16	$10.02	$10.06	$10.02	$10.03	$10.03	63,398
2022-11-15	$10.05	$10.05	$10.03	$10.03	$10.03	1,659
2022-11-14	$10.05	$10.05	$10.03	$10.03	$10.03	11,219
2022-11-11	$10.05	$10.05	$10.02	$10.03	$10.03	952,359
2022-11-10	$10.05	$10.05	$10.00	$10.00	$10.00	256,374
2022-11-09	$9.97	$10.05	$9.95	$10.01	$10.01	4,017,591
2022-11-08	$9.94	$9.99	$9.94	$9.97	$9.97	751,787
2022-11-07	$9.95	$9.96	$9.94	$9.95	$9.95	38,832
2022-11-04	$9.94	$9.96	$9.94	$9.96	$9.96	65,858
2022-11-03	$9.95	$9.96	$9.94	$9.95	$9.95	341,553
2022-11-02	$9.94	$9.94	$9.94	$9.94	$9.94	1,312
2022-11-01	$9.96	$9.96	$9.93	$9.95	$9.95	36,748
2022-10-31	$9.94	$9.95	$9.94	$9.95	$9.95	553
2022-10-28	$9.96	$9.96	$9.96	$9.96	$9.96	773
2022-10-27	$9.95	$9.96	$9.94	$9.96	$9.96	97,141
2022-10-26	$9.92	$9.94	$9.90	$9.94	$9.94	149,543
2022-10-25	$9.89	$9.90	$9.89	$9.89	$9.89	17,747
2022-10-24	$9.91	$9.91	$9.90	$9.90	$9.90	8,049
2022-10-21	$9.91	$9.91	$9.90	$9.91	$9.91	3,070
2022-10-20	$9.92	$9.92	$9.91	$9.91	$9.91	6,431
2022-10-19	$9.91	$9.91	$9.90	$9.90	$9.90	169,463
2022-10-18	$9.92	$9.92	$9.88	$9.91	$9.91	1,283,660
2022-10-17	$9.87	$9.89	$9.87	$9.89	$9.89	44,820
2022-10-14	$9.89	$9.89	$9.88	$9.88	$9.88	501
2022-10-13	$9.86	$9.89	$9.86	$9.89	$9.89	24,797
2022-10-12	$9.87	$9.88	$9.87	$9.88	$9.88	30,430
2022-10-11	$9.86	$9.87	$9.86	$9.87	$9.87	215,647
2022-10-10	$9.87	$9.87	$9.86	$9.87	$9.87	22,636
2022-10-07	$9.85	$9.86	$9.85	$9.86	$9.86	965
2022-10-06	$9.85	$9.86	$9.85	$9.86	$9.86	89,475
2022-10-05	$9.84	$9.85	$9.84	$9.85	$9.85	204,456
2022-10-04	$9.85	$9.85	$9.84	$9.84	$9.84	63,769
2022-10-03	$9.85	$9.85	$9.83	$9.83	$9.83	44,622
2022-09-30	$9.81	$9.83	$9.81	$9.83	$9.83	65,492
2022-09-29	$9.82	$9.83	$9.81	$9.82	$9.82	39,426
2022-09-28	$9.81	$9.84	$9.81	$9.82	$9.82	35,028
2022-09-27	$9.82	$9.83	$9.81	$9.82	$9.82	189,938
2022-09-26	$9.82	$9.83	$9.82	$9.82	$9.82	69,137
2022-09-23	$9.82	$9.83	$9.81	$9.81	$9.81	125,595
2022-09-22	$9.82	$9.83	$9.82	$9.82	$9.82	36,207
2022-09-21	$9.83	$9.83	$9.82	$9.82	$9.82	103,674
2022-09-20	$9.82	$9.83	$9.82	$9.83	$9.83	28,221
2022-09-19	$9.82	$9.82	$9.82	$9.82	$9.82	7,030
2022-09-16	$9.83	$9.85	$9.83	$9.83	$9.83	108,360
2022-09-15	$9.83	$9.83	$9.83	$9.83	$9.83	2,964
2022-09-14	$9.88	$9.88	$9.81	$9.83	$9.83	38,557
2022-09-13	$9.81	$9.85	$9.81	$9.83	$9.83	249,222
2022-09-12	$9.81	$9.82	$9.80	$9.81	$9.81	38,879
2022-09-09	$9.82	$9.82	$9.80	$9.81	$9.81	7,837
2022-09-08	$9.82	$9.83	$9.79	$9.82	$9.82	480,966
2022-09-07	$9.82	$9.82	$9.81	$9.82	$9.82	31,659
2022-09-06	$9.80	$9.83	$9.80	$9.82	$9.82	33,156
2022-09-02	$9.83	$9.83	$9.80	$9.82	$9.82	45,867
2022-09-01	$9.83	$10.05	$9.76	$9.79	$9.79	1,789,975
2022-08-31	$9.83	$9.83	$9.83	$9.83	$9.83	1
2022-08-30	$9.84	$9.84	$9.83	$9.83	$9.83	3,718
2022-08-29	$9.82	$9.82	$9.82	$9.82	$9.82	1,620
2022-08-26	$9.83	$9.84	$9.81	$9.83	$9.83	33,438
2022-08-25	$9.86	$9.86	$9.83	$9.83	$9.83	7,144
2022-08-24	$9.83	$9.84	$9.82	$9.83	$9.83	309,891
2022-08-23	$9.83	$9.84	$9.81	$9.84	$9.84	62,721
2022-08-22	$9.87	$9.87	$9.83	$9.83	$9.83	518,017
2022-08-19	$9.85	$9.86	$9.84	$9.84	$9.84	127,860
2022-08-18	$9.83	$9.84	$9.83	$9.84	$9.84	284
2022-08-17	$9.84	$9.85	$9.83	$9.83	$9.83	1,017,786
2022-08-16	$9.84	$9.85	$9.84	$9.85	$9.85	4,052
2022-08-15	$9.84	$9.85	$9.83	$9.85	$9.85	38,778
2022-08-12	$9.84	$9.84	$9.84	$9.84	$9.84	1,876
2022-08-11	$9.85	$9.85	$9.84	$9.84	$9.84	1,513
2022-08-10	$9.84	$9.85	$9.84	$9.84	$9.84	908
2022-08-09	$9.83	$9.84	$9.83	$9.83	$9.83	33,641
2022-08-08	$9.83	$9.84	$9.83	$9.84	$9.84	1,188
2022-08-05	$9.83	$9.84	$9.82	$9.84	$9.84	5,132
2022-08-04	$9.83	$9.84	$9.82	$9.83	$9.83	4,408
2022-08-03	$9.83	$9.84	$9.83	$9.84	$9.84	702,059
2022-08-02	$9.82	$9.83	$9.82	$9.83	$9.83	6,357
2022-08-01	$9.82	$9.83	$9.82	$9.83	$9.83	335,083
2022-07-29	$9.83	$9.84	$9.83	$9.83	$9.83	36,982
2022-07-28	$9.84	$9.84	$9.82	$9.83	$9.83	2,520
2022-07-27	$9.83	$9.84	$9.82	$9.84	$9.84	43,604
2022-07-26	$9.84	$9.84	$9.84	$9.84	$9.84	271
2022-07-25	$9.84	$9.84	$9.82	$9.82	$9.82	1,776
2022-07-22	$9.81	$9.83	$9.81	$9.83	$9.83	894
2022-07-21	$9.81	$9.81	$9.81	$9.81	$9.81	21,762
2022-07-20	$9.81	$9.81	$9.81	$9.81	$9.81	115
2022-07-19	$9.83	$9.83	$9.80	$9.81	$9.81	16,355
2022-07-18	$9.83	$9.83	$9.80	$9.80	$9.80	15,580
2022-07-15	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-14	$9.80	$9.80	$9.80	$9.80	$9.80	1,633
2022-07-13	$9.82	$9.82	$9.80	$9.80	$9.80	5,034
2022-07-12	$9.80	$9.80	$9.80	$9.80	$9.80	200
2022-07-11	$9.83	$9.83	$9.78	$9.80	$9.80	53,114
2022-07-08	$9.81	$9.81	$9.78	$9.79	$9.79	58,589
2022-07-07	$9.81	$9.81	$9.81	$9.81	$9.81	2
2022-07-06	$9.79	$9.82	$9.78	$9.81	$9.81	2,326
2022-07-05	$9.79	$9.79	$9.78	$9.78	$9.78	32,461
2022-07-01	$9.80	$9.80	$9.79	$9.79	$9.79	700
2022-06-30	$9.81	$9.81	$9.78	$9.79	$9.79	41,849
2022-06-29	$9.79	$9.81	$9.79	$9.79	$9.79	3,942
2022-06-28	$9.81	$9.81	$9.79	$9.79	$9.79	8,484
2022-06-27	$9.80	$9.80	$9.80	$9.80	$9.80	599
2022-06-24	$9.80	$9.80	$9.80	$9.80	$9.80	2,590
2022-06-23	$9.78	$9.79	$9.78	$9.78	$9.78	28,085
2022-06-22	$9.79	$9.79	$9.78	$9.79	$9.79	12,512
2022-06-21	$9.79	$9.79	$9.79	$9.79	$9.79	1,470
2022-06-17	$9.83	$9.83	$9.78	$9.79	$9.79	9,993
2022-06-16	$9.80	$9.81	$9.78	$9.78	$9.78	14,132
2022-06-15	$9.80	$9.80	$9.80	$9.80	$9.80	150
2022-06-14	$9.78	$9.79	$9.77	$9.77	$9.77	106,491
2022-06-13	$9.78	$9.80	$9.78	$9.80	$9.80	60,693
2022-06-10	$9.79	$9.79	$9.79	$9.79	$9.79	16,378
2022-06-09	$9.80	$9.81	$9.78	$9.80	$9.80	462,015
2022-06-08	$9.77	$9.80	$9.77	$9.80	$9.80	11,014
2022-06-07	$9.78	$9.80	$9.78	$9.78	$9.78	1,785
2022-06-06	$9.79	$9.79	$9.79	$9.79	$9.79	101
2022-06-03	$9.79	$9.79	$9.77	$9.79	$9.79	16,101
2022-06-02	$9.77	$9.79	$9.77	$9.79	$9.79	3,488
2022-06-01	$9.75	$9.79	$9.75	$9.77	$9.77	42,550
2022-05-31	$9.79	$9.80	$9.76	$9.76	$9.76	193,104
2022-05-27	$9.79	$9.79	$9.79	$9.79	$9.79	2,033
2022-05-26	$9.77	$9.77	$9.77	$9.77	$9.77	1,588
2022-05-25	$9.81	$9.81	$9.77	$9.77	$9.77	2,939
2022-05-24	$9.78	$9.79	$9.76	$9.78	$9.78	33,308
2022-05-23	$9.76	$9.79	$9.76	$9.78	$9.78	6,480
2022-05-20	$9.79	$9.80	$9.78	$9.78	$9.78	9,575
2022-05-19	$9.77	$9.78	$9.77	$9.78	$9.78	1,054
2022-05-18	$9.76	$9.79	$9.76	$9.76	$9.76	5,420
2022-05-17	$9.76	$9.78	$9.76	$9.77	$9.77	1,507,147
2022-05-16	$9.76	$9.77	$9.76	$9.77	$9.77	19,663
2022-05-13	$9.76	$9.76	$9.76	$9.76	$9.76	657
2022-05-12	$9.78	$9.78	$9.78	$9.78	$9.78	17
2022-05-11	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-05-10	$9.78	$9.80	$9.78	$9.78	$9.78	1,189
2022-05-09	$9.83	$9.83	$9.80	$9.81	$9.81	35,641
2022-05-06	$9.82	$9.84	$9.80	$9.83	$9.83	98,266
2022-05-05	$9.82	$9.82	$9.82	$9.82	$9.82	4
2022-05-04	$9.79	$9.82	$9.78	$9.82	$9.82	66,773
2022-05-03	$9.81	$9.81	$9.79	$9.79	$9.79	8,938
2022-05-02	$9.79	$9.80	$9.78	$9.79	$9.79	33,410
2022-04-29	$9.79	$9.79	$9.79	$9.79	$9.79	3,082
2022-04-28	$9.81	$9.81	$9.81	$9.81	$9.81	700
2022-04-27	$9.79	$9.79	$9.79	$9.79	$9.79	1,605
2022-04-26	$9.82	$9.82	$9.79	$9.80	$9.80	11,101
2022-04-25	$9.80	$9.82	$9.80	$9.82	$9.82	373
2022-04-22	$9.81	$9.81	$9.80	$9.81	$9.81	155,743
2022-04-21	$9.80	$9.80	$9.80	$9.80	$9.80	9,583
2022-04-20	$9.80	$9.81	$9.79	$9.81	$9.81	6,401
2022-04-19	$9.79	$9.80	$9.79	$9.80	$9.80	348
2022-04-18	$9.78	$9.79	$9.78	$9.79	$9.79	10,879
2022-04-14	$9.76	$9.78	$9.76	$9.77	$9.77	5,042
2022-04-13	$9.78	$9.78	$9.77	$9.78	$9.78	17,343
2022-04-12	$9.78	$9.78	$9.77	$9.77	$9.77	7,356
2022-04-11	$9.76	$9.77	$9.76	$9.76	$9.76	1,478
2022-04-08	$9.76	$9.77	$9.76	$9.77	$9.77	1,161
2022-04-07	$9.78	$9.79	$9.78	$9.79	$9.79	560
2022-04-06	$9.76	$9.78	$9.75	$9.77	$9.77	1,019
2022-04-05	$9.77	$9.77	$9.75	$9.77	$9.77	4,243
2022-04-04	$9.77	$9.77	$9.77	$9.77	$9.77	800
2022-04-01	$9.75	$9.77	$9.75	$9.77	$9.77	29,234
2022-03-31	$9.78	$9.78	$9.75	$9.75	$9.75	6,256
2022-03-30	$9.76	$9.77	$9.76	$9.77	$9.77	12,206
2022-03-29	$9.74	$9.75	$9.74	$9.75	$9.75	3,190
2022-03-28	$9.74	$9.75	$9.74	$9.74	$9.74	3,586
2022-03-25	$9.74	$9.76	$9.74	$9.74	$9.74	55,381
2022-03-24	$9.74	$9.74	$9.74	$9.74	$9.74	19
2022-03-23	$9.70	$9.75	$9.70	$9.74	$9.74	1,038
2022-03-22	$9.73	$9.74	$9.72	$9.73	$9.73	60,615
2022-03-21	$9.75	$9.75	$9.73	$9.73	$9.73	26,212
2022-03-18	$9.75	$9.75	$9.74	$9.75	$9.75	8,611
2022-03-17	$9.75	$9.75	$9.73	$9.74	$9.74	104,626
2022-03-16	$9.78	$9.79	$9.76	$9.76	$9.76	9,254
2022-03-15	$9.76	$9.79	$9.75	$9.79	$9.79	176,678
2022-03-14	$9.76	$9.78	$9.73	$9.78	$9.78	1,214,731
2022-03-11	$9.76	$9.77	$9.76	$9.77	$9.77	17,594
2022-03-10	$9.75	$9.75	$9.75	$9.75	$9.75	1,202
2022-03-09	$9.77	$9.77	$9.77	$9.77	$9.77	2,002
2022-03-08	$9.70	$9.77	$9.70	$9.76	$9.76	15,435
2022-03-07	$9.75	$9.76	$9.75	$9.75	$9.75	16,813
2022-03-04	$9.75	$9.75	$9.75	$9.75	$9.75	882
2022-03-03	$9.75	$9.76	$9.75	$9.76	$9.76	114,691
2022-03-02	$9.73	$9.77	$9.73	$9.77	$9.77	3,014
2022-03-01	$9.74	$9.76	$9.72	$9.75	$9.75	17,689
2022-02-28	$9.72	$9.72	$9.72	$9.72	$9.72	9,638
2022-02-25	$9.73	$9.73	$9.73	$9.73	$9.73	400
2022-02-24	$9.73	$9.73	$9.72	$9.72	$9.72	16,484
2022-02-23	$9.73	$9.74	$9.73	$9.74	$9.74	301,884
2022-02-22	$9.72	$9.74	$9.72	$9.73	$9.73	8,244
2022-02-18	$9.71	$9.73	$9.71	$9.73	$9.73	5,381
2022-02-17	$9.71	$9.73	$9.71	$9.72	$9.72	768,964
2022-02-16	$9.70	$9.76	$9.70	$9.73	$9.73	557,762
2022-02-15	$9.71	$9.72	$9.70	$9.70	$9.70	1,315
2022-02-14	$9.74	$9.74	$9.70	$9.71	$9.71	4,003
2022-02-11	$9.72	$9.72	$9.69	$9.69	$9.69	20,551
2022-02-10	$9.74	$9.74	$9.74	$9.74	$9.74	562,251
2022-02-09	$9.74	$9.74	$9.72	$9.73	$9.73	1,846
2022-02-08	$9.74	$9.74	$9.70	$9.71	$9.71	1,163
2022-02-07	$9.68	$9.73	$9.68	$9.73	$9.73	8,531
2022-02-04	$9.70	$9.70	$9.70	$9.70	$9.70	117
2022-02-03	$9.68	$9.72	$9.68	$9.70	$9.70	57,479
2022-02-02	$9.68	$9.71	$9.68	$9.69	$9.69	28,785
2022-02-01	$9.73	$9.73	$9.68	$9.71	$9.71	16,664
2022-01-31	$9.69	$9.69	$9.67	$9.68	$9.68	6,478
2022-01-28	$9.67	$9.68	$9.67	$9.67	$9.67	18,560
2022-01-27	$9.75	$9.75	$9.67	$9.67	$9.67	35,185
2022-01-26	$9.66	$9.68	$9.66	$9.68	$9.68	24,123
2022-01-25	$9.65	$9.68	$9.65	$9.67	$9.67	58,191
2022-01-24	$9.71	$9.73	$9.66	$9.66	$9.66	40,641
2022-01-21	$9.72	$9.73	$9.72	$9.72	$9.72	18,105
2022-01-20	$9.73	$9.74	$9.71	$9.72	$9.72	66,714
2022-01-19	$9.72	$9.73	$9.72	$9.73	$9.73	5,741
2022-01-18	$9.72	$9.73	$9.72	$9.72	$9.72	2,147
2022-01-14	$9.73	$9.73	$9.73	$9.73	$9.73	1,501
2022-01-13	$9.74	$9.74	$9.72	$9.73	$9.73	1,821
2022-01-12	$9.71	$9.74	$9.71	$9.72	$9.72	32,180
2022-01-11	$9.73	$9.73	$9.73	$9.73	$9.73	7,611
2022-01-10	$9.74	$9.74	$9.72	$9.74	$9.74	50,412
2022-01-07	$9.71	$9.75	$9.71	$9.72	$9.72	403,590
2022-01-06	$9.78	$9.78	$9.73	$9.75	$9.75	9,325
2022-01-05	$9.73	$9.73	$9.73	$9.73	$9.73	3,301
2022-01-04	$9.80	$9.80	$9.72	$9.72	$9.72	2,136
2022-01-03	$9.73	$9.76	$9.73	$9.74	$9.74	40,847
2021-12-31	$9.71	$9.72	$9.71	$9.72	$9.72	3,220
2021-12-30	$9.72	$9.72	$9.72	$9.72	$9.72	728
2021-12-29	$9.72	$9.72	$9.71	$9.71	$9.71	568
2021-12-28	$9.72	$9.73	$9.71	$9.71	$9.71	12,901
2021-12-27	$9.72	$9.73	$9.68	$9.71	$9.71	25,859
2021-12-23	$9.72	$9.72	$9.72	$9.72	$9.72	31
2021-12-22	$9.69	$9.72	$9.69	$9.72	$9.72	25,813
2021-12-21	$9.70	$9.71	$9.70	$9.70	$9.70	20,600
2021-12-20	$9.71	$9.71	$9.71	$9.71	$9.71	200
2021-12-17	$9.74	$9.74	$9.68	$9.72	$9.72	6,960
2021-12-16	$9.74	$9.75	$9.72	$9.73	$9.73	11,363
2021-12-15	$9.74	$9.75	$9.72	$9.72	$9.72	118,823
2021-12-14	$9.74	$9.75	$9.74	$9.75	$9.75	10,306
2021-12-13	$9.74	$9.74	$9.72	$9.72	$9.72	2,996
2021-12-10	$9.75	$9.75	$9.72	$9.73	$9.73	17,218
2021-12-09	$9.74	$9.75	$9.71	$9.74	$9.74	673,053
2021-12-08	$9.76	$9.76	$9.72	$9.75	$9.75	109,240
2021-12-07	$9.74	$9.76	$9.74	$9.75	$9.75	9,415
2021-12-06	$9.75	$9.77	$9.74	$9.75	$9.75	152,152
2021-12-03	$9.74	$9.74	$9.74	$9.74	$9.74	196
2021-12-02	$9.74	$9.77	$9.74	$9.75	$9.75	81,526
2021-12-01	$9.75	$9.76	$9.75	$9.76	$9.76	4,311
2021-11-30	$9.75	$9.75	$9.74	$9.75	$9.75	9,966
2021-11-29	$9.79	$9.79	$9.75	$9.75	$9.75	346
2021-11-26	$9.74	$9.76	$9.74	$9.76	$9.76	1,617
2021-11-24	$9.75	$9.75	$9.74	$9.74	$9.74	1,718
2021-11-23	$9.77	$9.77	$9.75	$9.76	$9.76	5,487
2021-11-22	$9.79	$9.79	$9.75	$9.76	$9.76	8,410
2021-11-19	$9.77	$9.79	$9.73	$9.78	$9.78	231,362
2021-11-18	$9.77	$9.77	$9.75	$9.76	$9.76	4,973
2021-11-17	$9.76	$9.77	$9.76	$9.77	$9.77	1,595
2021-11-16	$9.77	$9.77	$9.76	$9.76	$9.76	35,220
2021-11-15	$9.78	$9.78	$9.76	$9.77	$9.77	97,204
2021-11-12	$9.77	$9.77	$9.77	$9.77	$9.77	428
2021-11-11	$9.76	$9.78	$9.76	$9.77	$9.77	812
2021-11-10	$9.76	$9.76	$9.76	$9.76	$9.76	200
2021-11-09	$9.76	$9.78	$9.75	$9.77	$9.77	18,446
2021-11-08	$9.79	$9.79	$9.78	$9.78	$9.78	10,664
2021-11-05	$9.78	$9.78	$9.75	$9.78	$9.78	10,494
2021-11-04	$9.75	$9.78	$9.74	$9.78	$9.78	209,451
2021-11-03	$9.75	$9.77	$9.75	$9.77	$9.77	51,668
2021-11-02	$9.78	$9.78	$9.75	$9.75	$9.75	129,879
2021-11-01	$9.78	$9.78	$9.73	$9.75	$9.75	8,382
2021-10-29	$9.77	$9.77	$9.77	$9.77	$9.77	1,170
2021-10-28	$9.75	$9.75	$9.75	$9.75	$9.75	218
2021-10-27	$9.74	$9.80	$9.73	$9.78	$9.78	92,711
2021-10-26	$9.76	$9.76	$9.73	$9.74	$9.74	2,255
2021-10-25	$9.74	$9.76	$9.72	$9.76	$9.76	68,521
2021-10-22	$9.73	$9.73	$9.73	$9.73	$9.73	23
2021-10-21	$9.73	$9.73	$9.73	$9.73	$9.73	756
2021-10-20	$9.74	$9.74	$9.74	$9.74	$9.74	218
2021-10-19	$9.71	$9.75	$9.71	$9.74	$9.74	18,036
2021-10-18	$9.71	$9.71	$9.71	$9.71	$9.71	214
2021-10-15	$9.70	$9.73	$9.70	$9.73	$9.73	17,552
2021-10-14	$9.71	$9.71	$9.71	$9.71	$9.71	92
2021-10-13	$9.70	$9.71	$9.70	$9.71	$9.71	7,046
2021-10-12	$9.71	$9.72	$9.70	$9.70	$9.70	2,308
2021-10-11	$9.71	$9.74	$9.71	$9.72	$9.72	2,941
2021-10-08	$9.70	$9.75	$9.70	$9.72	$9.72	2,546
2021-10-07	$9.73	$9.75	$9.73	$9.74	$9.74	19,321
2021-10-06	$9.73	$9.73	$9.73	$9.73	$9.73	0
2021-10-05	$9.73	$9.73	$9.73	$9.73	$9.73	2
2021-10-04	$9.71	$9.73	$9.70	$9.73	$9.73	17,046
2021-10-01	$9.74	$9.75	$9.70	$9.74	$9.74	13,098
2021-09-30	$9.69	$9.72	$9.68	$9.72	$9.72	33,023
2021-09-29	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-09-28	$9.69	$9.71	$9.69	$9.71	$9.71	15,123
2021-09-27	$9.69	$9.69	$9.69	$9.69	$9.69	217
2021-09-24	$9.68	$9.68	$9.68	$9.68	$9.68	1
2021-09-23	$9.70	$9.73	$9.68	$9.68	$9.68	2,951
2021-09-22	$9.71	$9.73	$9.70	$9.70	$9.70	253,466
2021-09-21	$9.77	$9.77	$9.77	$9.77	$9.77	1
2021-09-20	$9.77	$9.77	$9.77	$9.77	$9.77	4
2021-09-17	$9.68	$9.79	$9.68	$9.77	$9.77	13,234
2021-09-16	$9.72	$9.73	$9.71	$9.73	$9.73	1,756
2021-09-15	$9.71	$9.72	$9.68	$9.72	$9.72	3,496
2021-09-14	$9.66	$9.70	$9.66	$9.70	$9.70	1,373
2021-09-13	$9.65	$9.67	$9.65	$9.67	$9.67	512
2021-09-10	$9.66	$9.70	$9.66	$9.67	$9.67	14,144
2021-09-09	$9.64	$9.68	$9.64	$9.68	$9.68	1,550
2021-09-08	$9.65	$9.69	$9.65	$9.69	$9.69	1,692
2021-09-07	$9.64	$9.66	$9.64	$9.66	$9.66	357
2021-09-03	$9.68	$9.68	$9.68	$9.68	$9.68	103
2021-09-02	$9.69	$9.69	$9.64	$9.67	$9.67	11,065
2021-09-01	$9.69	$9.69	$9.63	$9.63	$9.63	1,747
2021-08-31	$9.60	$9.69	$9.60	$9.69	$9.69	156,118
2021-08-30	$9.61	$9.64	$9.61	$9.64	$9.64	21,210
2021-08-27	$9.63	$9.64	$9.62	$9.62	$9.62	2,425
2021-08-26	$9.63	$9.64	$9.63	$9.63	$9.63	14,397
2021-08-25	$9.62	$9.64	$9.62	$9.64	$9.64	61,446
2021-08-24	$9.62	$9.63	$9.62	$9.63	$9.63	25,093
2021-08-23	$9.61	$9.64	$9.61	$9.63	$9.63	112,447
2021-08-20	$9.61	$9.63	$9.61	$9.63	$9.63	13,427
2021-08-19	$9.61	$9.63	$9.61	$9.62	$9.62	133,111
2021-08-18	$9.63	$9.63	$9.60	$9.63	$9.63	37,532
2021-08-17	$9.62	$9.64	$9.62	$9.63	$9.63	2,377
2021-08-16	$9.68	$9.70	$9.61	$9.63	$9.63	534,849
2021-08-13	$9.70	$9.74	$9.70	$9.72	$9.72	6,523
2021-08-12	$9.70	$9.74	$9.70	$9.73	$9.73	9,360
2021-08-11	$9.65	$9.70	$9.65	$9.70	$9.70	2,290
2021-08-10	$9.70	$9.70	$9.66	$9.68	$9.68	1,500
2021-08-09	$9.71	$9.75	$9.70	$9.71	$9.71	28,686
2021-08-06	$9.70	$9.70	$9.68	$9.69	$9.69	25,980
2021-08-05	$9.68	$9.69	$9.66	$9.69	$9.69	8,345
2021-08-04	$9.69	$9.69	$9.69	$9.69	$9.69	1,001
2021-08-03	$9.63	$9.70	$9.63	$9.70	$9.70	25,065
2021-08-02	$9.68	$9.70	$9.66	$9.70	$9.70	15,878
2021-07-30	$9.63	$9.70	$9.63	$9.67	$9.67	54,709
2021-07-29	$9.62	$9.63	$9.61	$9.63	$9.63	3,621
2021-07-28	$9.64	$9.65	$9.61	$9.62	$9.62	28,937
2021-07-27	$9.62	$9.63	$9.61	$9.62	$9.62	18,382
2021-07-26	$9.63	$9.64	$9.62	$9.63	$9.63	56,494
2021-07-23	$9.62	$9.63	$9.62	$9.62	$9.62	67,657
2021-07-22	$9.61	$9.62	$9.59	$9.62	$9.62	127,858
2021-07-21	$9.61	$9.62	$9.60	$9.60	$9.60	145,199
2021-07-20	$9.60	$9.61	$9.59	$9.60	$9.60	34,900
2021-07-19	$9.63	$9.63	$9.57	$9.58	$9.58	608,063
2021-07-16	$9.67	$9.67	$9.64	$9.65	$9.65	28,007
2021-07-15	$9.68	$9.69	$9.65	$9.69	$9.69	23,531
2021-07-14	$9.70	$9.70	$9.70	$9.70	$9.70	325
2021-07-13	$9.68	$9.71	$9.68	$9.68	$9.68	332,230
2021-07-12	$9.71	$9.72	$9.66	$9.70	$9.70	115,785
2021-07-09	$9.70	$9.71	$9.66	$9.71	$9.71	75,559
2021-07-08	$9.69	$9.70	$9.66	$9.70	$9.70	97,629
2021-07-07	$9.70	$9.72	$9.70	$9.70	$9.70	1,690
2021-07-06	$9.72	$9.77	$9.65	$9.73	$9.73	91,971
2021-07-02	$9.65	$9.75	$9.63	$9.70	$9.70	479,613
2021-07-01	$9.65	$9.66	$9.65	$9.65	$9.65	10,346
2021-06-30	$9.63	$9.66	$9.63	$9.66	$9.66	6,309
2021-06-29	$9.63	$9.67	$9.63	$9.67	$9.67	18,564
2021-06-28	$9.65	$9.65	$9.62	$9.63	$9.63	76,642
2021-06-25	$9.65	$9.66	$9.64	$9.65	$9.65	219,957
2021-06-24	$9.64	$9.67	$9.63	$9.63	$9.63	9,993
2021-06-23	$9.65	$9.65	$9.65	$9.65	$9.65	1,709
2021-06-22	$9.65	$9.65	$9.65	$9.65	$9.65	1,936
2021-06-21	$9.66	$9.66	$9.64	$9.64	$9.64	18,032
2021-06-18	$9.67	$9.67	$9.67	$9.67	$9.67	73
2021-06-17	$9.65	$9.67	$9.65	$9.67	$9.67	11,297
2021-06-16	$9.65	$9.65	$9.65	$9.65	$9.65	1,080
2021-06-15	$9.65	$9.65	$9.64	$9.65	$9.65	80,760
2021-06-14	$9.64	$9.64	$9.63	$9.64	$9.64	6,102
2021-06-11	$9.66	$9.66	$9.64	$9.64	$9.64	24,866
2021-06-10	$9.71	$9.71	$9.64	$9.65	$9.65	43,730
2021-06-09	$9.68	$9.68	$9.63	$9.67	$9.67	21,088
2021-06-08	$9.66	$9.66	$9.66	$9.66	$9.66	3,300
2021-06-07	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-06-04	$9.65	$9.69	$9.62	$9.65	$9.65	5,000
2021-06-03	$9.72	$9.72	$9.62	$9.63	$9.63	68,417
2021-06-02	$9.71	$9.71	$9.69	$9.69	$9.69	4,524
2021-06-01	$9.66	$9.69	$9.66	$9.66	$9.66	55,702
2021-05-28	$9.67	$9.67	$9.66	$9.66	$9.66	1,363
2021-05-27	$9.62	$9.66	$9.61	$9.65	$9.65	89,250
2021-05-26	$9.61	$9.66	$9.61	$9.64	$9.64	13,395
2021-05-25	$9.91	$9.91	$9.61	$9.61	$9.61	100,926
2021-05-24	$9.64	$10.02	$9.61	$10.02	$10.02	100,618
2021-05-21	$9.62	$9.63	$9.62	$9.62	$9.62	78,553
2021-05-20	$9.64	$9.64	$9.64	$9.64	$9.64	88
2021-05-19	$9.64	$9.64	$9.64	$9.64	$9.64	1,080
2021-05-18	$9.63	$9.65	$9.63	$9.65	$9.65	6,300
2021-05-17	$9.66	$9.68	$9.61	$9.61	$9.61	137,198
2021-05-14	$9.70	$9.70	$9.70	$9.70	$9.70	2,235
2021-05-13	$9.67	$9.67	$9.67	$9.67	$9.67	1,778
2021-05-12	$9.66	$9.66	$9.66	$9.66	$9.66	502,343
2021-05-11	$9.68	$9.68	$9.68	$9.68	$9.68	2
2021-05-10	$9.71	$9.71	$9.68	$9.68	$9.68	15,370
2021-05-07	$9.68	$9.70	$9.67	$9.68	$9.68	16,088
2021-05-06	$9.70	$9.70	$9.69	$9.70	$9.70	6,411
2021-05-05	$9.70	$9.70	$9.70	$9.70	$9.70	249
2021-05-04	$9.68	$9.68	$9.68	$9.68	$9.68	300
2021-05-03	$9.67	$9.69	$9.67	$9.68	$9.68	1,685
2021-04-30	$9.64	$9.73	$9.64	$9.69	$9.69	7,269
2021-04-29	$9.76	$9.76	$9.69	$9.70	$9.70	292,745
2021-04-28	$9.72	$9.72	$9.70	$9.72	$9.72	7,330
2021-04-27	$9.72	$9.72	$9.72	$9.72	$9.72	3,480
2021-04-26	$9.70	$9.75	$9.70	$9.72	$9.72	25,412
2021-04-23	$9.67	$9.70	$9.66	$9.70	$9.70	16,534
2021-04-22	$9.70	$9.77	$9.68	$9.70	$9.70	323,039
2021-04-21	$9.60	$9.70	$9.60	$9.67	$9.67	11,257
2021-04-20	$9.70	$9.79	$9.70	$9.70	$9.70	128,331
2021-04-19	$9.70	$9.70	$9.70	$9.70	$9.70	100

Flame Acquisition Corp - Class A (FLME) News Headlines

Recent Flame Acquisition Corp - Class A (FLME) News

Similar Companies to Flame Acquisition Corp - Class A (FLME) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Flame Acquisition Corp - Class A (FLME) Exchange: NYSE