Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flame Acquisition Corp Cl A (NY: FLME )

12.10 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.790 9.800 9.760 9.760 193,104 -0.03(-0.31%)
May 27, 2022 9.790 9.790 9.790 9.790 2,033 +0.02(+0.20%)
May 26, 2022 9.770 9.770 9.770 9.770 1,588 +0.00(+0.00%)
May 25, 2022 9.810 9.810 9.770 9.770 2,939 -0.01(-0.10%)
May 24, 2022 9.780 9.790 9.760 9.780 33,308 +0.00(+0.00%)
May 23, 2022 9.760 9.790 9.760 9.780 6,480 +0.00(+0.00%)
May 20, 2022 9.790 9.795 9.780 9.780 9,575 +0.00(+0.00%)
May 19, 2022 9.770 9.780 9.770 9.780 1,054 +0.02(+0.17%)
May 18, 2022 9.760 9.790 9.760 9.764 5,420 -0.01(-0.07%)
May 17, 2022 9.760 9.780 9.760 9.770 1,507,147 +0.00(+0.00%)
May 16, 2022 9.760 9.770 9.760 9.770 19,663 +0.01(+0.10%)
May 13, 2022 9.760 9.760 9.760 9.760 657 -0.02(-0.20%)
May 10, 2022 9.780 17 -0.03(-0.31%)
May 09, 2022 9.830 9.830 9.800 9.810 35,641 -0.02(-0.20%)
May 06, 2022 9.820 9.840 9.810 9.830 98,266 +0.01(+0.10%)
May 04, 2022 9.820 4 +0.03(+0.31%)
May 03, 2022 9.810 9.805 9.790 9.790 8,938 +0.00(+0.00%)
May 02, 2022 9.790 9.799 9.780 9.790 33,410 +0.00(+0.00%)
Apr 29, 2022 9.790 9.790 9.790 9.790 3,082 -0.02(-0.20%)
Apr 28, 2022 9.810 9.810 9.810 9.810 700 +0.02(+0.20%)
Apr 27, 2022 9.790 9.790 9.790 9.790 1,605 -0.01(-0.05%)
Apr 26, 2022 9.820 9.820 9.790 9.795 11,101 -0.03(-0.25%)
Apr 25, 2022 9.800 9.820 9.800 9.820 373 +0.01(+0.10%)
Apr 22, 2022 9.810 9.810 9.800 9.810 155,743 +0.01(+0.10%)
Apr 21, 2022 9.800 9.800 9.798 9.800 9,583 -0.01(-0.10%)
Apr 20, 2022 9.800 9.810 9.790 9.810 6,401 +0.01(+0.13%)
Apr 19, 2022 9.790 9.797 9.790 9.797 348 +0.01(+0.08%)
Apr 18, 2022 9.780 9.790 9.780 9.790 10,879 +0.02(+0.20%)
Apr 14, 2022 9.760 9.780 9.760 9.770 5,042 -0.01(-0.05%)
Apr 13, 2022 9.780 9.780 9.770 9.775 17,343 +0.01(+0.05%)
Apr 12, 2022 9.780 9.780 9.770 9.770 7,356 +0.01(+0.10%)
Apr 11, 2022 9.760 9.770 9.760 9.760 1,478 -0.01(-0.10%)
Apr 08, 2022 9.760 9.770 9.760 9.770 1,161 -0.02(-0.19%)
Apr 07, 2022 9.780 9.788 9.780 9.788 560 +0.02(+0.19%)
Apr 06, 2022 9.760 9.775 9.750 9.770 1,019 +0.00(+0.00%)
Apr 05, 2022 9.770 9.770 9.750 9.770 4,243 +0.00(+0.00%)
Apr 04, 2022 9.770 9.770 9.770 9.770 800 +0.00(+0.05%)
Apr 01, 2022 9.750 9.765 9.750 9.765 29,234 +0.02(+0.15%)
Mar 31, 2022 9.780 9.780 9.750 9.750 6,256 -0.02(-0.20%)
Mar 30, 2022 9.760 9.770 9.760 9.770 12,206 +0.02(+0.21%)
Mar 29, 2022 9.740 9.750 9.740 9.750 3,190 +0.01(+0.10%)
Mar 28, 2022 9.740 9.745 9.740 9.740 3,586 +0.00(+0.00%)
Mar 25, 2022 9.740 9.755 9.740 9.740 55,381 +0.00(+0.00%)
Mar 23, 2022 9.740 19 +0.01(+0.10%)
Mar 22, 2022 9.730 9.740 9.720 9.730 60,615 +0.00(+0.00%)
Mar 21, 2022 9.750 9.750 9.730 9.730 26,212 -0.02(-0.21%)
Mar 18, 2022 9.750 9.750 9.740 9.750 8,611 +0.01(+0.10%)
Mar 17, 2022 9.745 9.745 9.729 9.740 104,626 -0.02(-0.15%)
Mar 16, 2022 9.780 9.790 9.755 9.755 9,254 -0.03(-0.36%)
Mar 15, 2022 9.760 9.790 9.750 9.790 176,678 +0.01(+0.10%)
Mar 14, 2022 9.760 9.780 9.730 9.780 1,214,731 +0.01(+0.10%)
Mar 11, 2022 9.760 9.770 9.760 9.770 17,594 +0.02(+0.21%)
Mar 10, 2022 9.750 9.752 9.750 9.750 1,202 -0.02(-0.20%)
Mar 09, 2022 9.765 9.770 9.765 9.770 2,002 +0.01(+0.10%)
Mar 08, 2022 9.700 9.769 9.700 9.760 15,435 +0.01(+0.10%)
Mar 07, 2022 9.750 9.760 9.745 9.750 16,813 +0.00(+0.00%)
Mar 04, 2022 9.750 9.750 9.750 9.750 882 -0.01(-0.10%)
Mar 03, 2022 9.750 9.760 9.750 9.760 114,691 -0.01(-0.10%)
Mar 02, 2022 9.730 9.770 9.730 9.770 3,014 +0.03(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.