Flame Acquisition Corp (FLME) Historical Stock Data
10.96 ↑0.00 (0.00%)
As of February 14, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, FLME is down -0.28% a day on average. There have been 12 days where Flame Acquisition Corp closed green and 18 days where FLME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 11.00 | 10.96 | ↓$0.04 (-0.36%) | 10.91 | 11.00 | 147.27K |
| 2024-04-05 | 11.08 | 10.93 | ↓$0.15 (-1.35%) | 10.88 | 11.25 | 63.72K |
| 2024-03-28 | 11.04 | 10.96 | ↓$0.08 (-0.72%) | 10.86 | 11.15 | 826.20K |
| 2024-03-26 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.12 | 11.44 | 169.13K |
| 2024-03-22 | 11.10 | 11.15 | ↑$0.05 (0.45%) | 10.99 | 11.42 | 94.59K |
| 2024-03-21 | 10.97 | 11.18 | ↑$0.21 (1.91%) | 10.97 | 11.28 | 116.52K |
| 2024-03-18 | 11.76 | 11.40 | ↓$0.36 (-3.06%) | 11.32 | 11.87 | 141.95K |
| 2024-03-15 | 11.71 | 11.68 | ↓$0.03 (-0.26%) | 11.62 | 11.84 | 113.96K |
| 2024-03-13 | 12.00 | 11.89 | ↓$0.11 (-0.92%) | 11.78 | 12.00 | 61.12K |
| 2024-03-08 | 12.21 | 12.00 | ↓$0.21 (-1.72%) | 11.75 | 12.33 | 166.19K |
| 2024-03-01 | 12.39 | 12.20 | ↓$0.19 (-1.53%) | 12.10 | 12.39 | 99.90K |
| 2024-02-23 | 12.14 | 11.89 | ↓$0.25 (-2.06%) | 11.85 | 12.14 | 15.16K |
| 2024-02-16 | 12.43 | 12.07 | ↓$0.36 (-2.90%) | 11.33 | 12.45 | 102.77K |
| 2024-02-15 | 12.01 | 12.41 | ↑$0.40 (3.33%) | 11.41 | 12.50 | 94.18K |
| 2024-02-14 | 12.23 | 12.10 | ↓$0.13 (-1.06%) | 11.70 | 12.23 | 94.37K |
| 2024-02-13 | 11.00 | 12.00 | ↑$1.00 (9.09%) | 11.00 | 12.00 | 104.97K |
| 2024-02-12 | 10.90 | 11.10 | ↑$0.20 (1.83%) | 10.85 | 11.35 | 51.21K |
| 2024-02-09 | 10.88 | 11.06 | ↑$0.18 (1.65%) | 10.88 | 11.49 | 54.36K |
| 2024-02-08 | 11.17 | 10.67 | ↓$0.50 (-4.48%) | 10.59 | 11.17 | 157.37K |
| 2024-02-07 | 11.70 | 11.40 | ↓$0.30 (-2.56%) | 11.20 | 11.85 | 80.21K |
| 2024-02-06 | 12.06 | 11.80 | ↓$0.26 (-2.16%) | 11.71 | 12.35 | 41.29K |
| 2024-02-05 | 12.42 | 12.06 | ↓$0.36 (-2.90%) | 12.00 | 12.42 | 94.40K |
| 2024-02-02 | 12.22 | 12.40 | ↑$0.18 (1.47%) | 12.09 | 12.74 | 48.88K |
| 2024-02-01 | 12.52 | 12.63 | ↑$0.11 (0.84%) | 12.40 | 12.88 | 55.91K |
| 2024-01-31 | 12.22 | 12.36 | ↑$0.14 (1.15%) | 12.17 | 12.85 | 139.74K |
| 2024-01-30 | 12.18 | 12.21 | ↑$0.03 (0.25%) | 12.08 | 12.25 | 53.07K |
| 2024-01-29 | 12.15 | 12.05 | ↓$0.11 (-0.86%) | 11.91 | 12.25 | 13.52K |
| 2024-01-26 | 12.01 | 12.16 | ↑$0.15 (1.21%) | 12.00 | 12.25 | 15.09K |
| 2024-01-25 | 12.25 | 12.09 | ↓$0.16 (-1.31%) | 12.09 | 12.25 | 18.79K |
| 2024-01-24 | 12.28 | 12.10 | ↓$0.18 (-1.43%) | 12.03 | 12.28 | 15.58K |
Create an account or log in to view more rows.
$FLME money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FLME Powell save me
$FLME News?
$FLME HOLDING STRONG FOR ALL OF YOU
$FLME it's true....
$FLME Hedgies
we aren't going anywhere!
$FLME tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FLME just waiting ….
$FLME Holding Pattern
$FLME this board is on fire