Flame Acquisition Corp.
FLMENYSEFinancial Services
$12.10
+$0.10(+0.83%)
Market Cap$160835620
P/E Ratio—
52W High$12.89
52W Low$10.08
Flame Acquisition Corp.（FLME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flme · 日线历史（复权）· FMP · 截至 2024年3月12日
5-Year High5Y
$13.15
Feb 29, 2024
-8.0% from here
5-Year Low5Y
$9.57
Jul 19, 2021
+26.4% from low
IPO Priceadj.
$9.70
Apr 19, 2021
+24.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.66
Jun 8, 2021
+25.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FLME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 12, 2024 | $11.94 | $12.10 | $11.92 | $11.99 | $11.99 | 202K | +0.42% |
| Mar 11, 2024 | $12.10 | $12.18 | $12.00 | $12.10 | $12.10 | 12K | +0.00% |
| Mar 8, 2024 | $12.21 | $12.33 | $11.75 | $12.00 | $12.00 | 166K | -1.72% |
| Mar 7, 2024 | $12.34 | $12.34 | $12.05 | $12.13 | $12.13 | 54K | -1.70% |
| Mar 6, 2024 | $12.55 | $12.55 | $12.15 | $12.21 | $12.21 | 39K | -2.71% |
| Mar 5, 2024 | $12.40 | $12.40 | $12.00 | $12.29 | $12.29 | 14K | -0.89% |
| Mar 4, 2024 | $12.18 | $12.34 | $12.05 | $12.21 | $12.21 | 31K | +0.25% |
| Mar 1, 2024 | $12.39 | $12.39 | $12.10 | $12.20 | $12.20 | 100K | -1.53% |
| Feb 29, 2024 | $12.76 | $13.15 | $12.14 | $12.22 | $12.22 | 70K | -4.23% |
| Feb 28, 2024 | $12.47 | $12.76 | $12.07 | $12.20 | $12.20 | 49K | -2.17% |
| Feb 27, 2024 | $12.34 | $13.00 | $12.00 | $12.38 | $12.38 | 106K | +0.32% |
| Feb 26, 2024 | $12.00 | $12.15 | $11.75 | $11.97 | $11.97 | 78K | -0.25% |
| Feb 23, 2024 | $12.14 | $12.14 | $11.85 | $11.89 | $11.89 | 15K | -2.06% |
| Feb 22, 2024 | $12.20 | $12.20 | $11.93 | $12.00 | $12.00 | 50K | -1.64% |
| Feb 21, 2024 | $12.00 | $12.04 | $11.65 | $12.00 | $12.00 | 84K | +0.00% |
| Feb 20, 2024 | $12.40 | $12.40 | $11.72 | $12.00 | $12.00 | 63K | -3.23% |
| Feb 16, 2024 | $12.43 | $12.45 | $11.33 | $12.07 | $12.07 | 105K | -2.90% |
| Feb 15, 2024 | $12.01 | $12.50 | $11.41 | $12.41 | $12.41 | 94K | +3.33% |
| Feb 14, 2024 | $12.23 | $12.23 | $11.70 | $12.10 | $12.10 | 94K | -1.06% |
| Feb 13, 2024 | $11.00 | $12.00 | $11.00 | $12.00 | $12.00 | 105K | +9.09% |
Showing 1–20 of 694 records
Annual Stock Price Performance · FLME
Jan 1 → Dec 31 · 4 years2024+5.3%$11.39 → $11.99
+5.3%
2023+12.9%$10.09 → $11.39
+12.9%
2022+3.3%$9.73 → $10.05
+3.3%
2021+0.4%$9.68 → $9.72
+0.4%
Best Year2023 · +12.9%
Worst Year2021 · +0.4%
Positive Years4 / 4
Avg Annual Return+5.5%
4Y Total Return+23.9%
4Y CAGR~+5.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in FLME?
If you invested $1,000 in FLME at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,247
Total Return+24.7%
CAGR~+4.5% / yr
Profit+$247
Based on Apr 19, 2021 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Flame Acquisition Corp.（FLME）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLME 历史股价FMP 日线复权 OHLCV