FLAMEL TECHNOLOGIES SA SPONSORED ADR Historical Stock Price

Below is the stock price history for Flamel Technologies Sa Sponsored Adr FLML. Data is recorded each day for the historical open, high, low, close and volume. The Flamel Technologies Sa Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Flamel Technologies Sa Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-30 10.15 10.42 10.12 10.42 2,677
2016-12-29 10.25 10.25 9.99 10.09 2,702
2016-12-28 9.85 9.97 9.80 9.95 2,118
2016-12-27 10.02 10.29 9.88 9.99 873
2016-12-23 10.17 10.35 10.15 10.35 353
2016-12-22 10.16 10.16 9.99 9.99 200
2016-12-21 10.02 10.40 9.92 10.37 2,410
2016-12-20 10.22 10.24 10.065 10.19 2,566
2016-12-19 10.41 10.41 10.08 10.08 2,113
2016-12-16 10.48 10.54 10.20 10.20 3,672
2016-12-15 10.49 10.49 10.35 10.35 9,199
2016-12-14 10.30 10.43 10.18 10.43 2,982
2016-12-13 10.74 10.81 10.35 10.36 6,871
2016-12-12 10.61 10.66 10.42 10.56 1,259
2016-12-09 10.70 10.77 10.65 10.68 1,059
2016-12-08 10.01 10.69 10.01 10.67 1,486
2016-12-07 10.25 10.45 10.23 10.34 1,750
2016-12-06 10.56 10.56 10.36 10.36 1,161
2016-12-05 10.90 11.22 10.56 10.58 3,082
2016-12-02 10.88 11.02 10.87 10.91 446
2016-12-01 10.75 10.93 10.64 10.73 2,120
2016-11-30 10.89 10.89 10.65 10.65 1,225
2016-11-29 10.70 10.89 10.68 10.82 1,320
2016-11-28 10.75 10.77 10.68 10.68 2,268
2016-11-25 10.73 10.98 10.73 10.89 337
2016-11-23 10.45 10.72 10.12 10.59 2,029
2016-11-22 10.77 10.78 10.45 10.45 2,273
2016-11-21 10.59 10.80 10.59 10.77 1,651
2016-11-18 10.61 10.62 10.44 10.47 2,765
2016-11-17 10.5901 10.78 10.41 10.75 4,429

» More Flamel Technologies Sa Sponsored Adr Stock Price History

To see other companies like Flamel Technologies Sa Sponsored Adr (FLML), view our stock market today for news, and other data.