Is Flame Acquisition Corp. (FLME-WT) a Buy, Sell, or Hold?
NYSE : FLME-WT
Flame Acquisition Corp. — Stock Chart
$2.78 USD
-$0.11 (-3.81%)
- Volume
- 23.14K
- Average Volume
- 121.96K
- Market Capitalization
- $160.84M
- P/E Ratio
- -0.85
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $3.33
- Year Low
- $2.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.24
FLME-WT Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-02-14 | $2.92 | $2.78 | -4.79% | 23139 |
| 2024-02-13 | $2.68 | $2.89 | 7.84% | 64908 |
| 2024-02-12 | $2.72 | $2.57 | -5.51% | 21256 |
| 2024-02-09 | $2.56 | $2.75 | 7.42% | 17932 |
| 2024-02-08 | $2.35 | $2.30 | -2.13% | 43502 |
| 2024-02-07 | $2.60 | $2.59 | -0.38% | 25084 |
| 2024-02-06 | $2.56 | $2.65 | 3.52% | 3381 |
| 2024-02-05 | $2.66 | $2.62 | -1.50% | 10010 |
| 2024-02-02 | $2.69 | $2.71 | 0.74% | 43314 |
| 2024-02-01 | $2.55 | $2.65 | 3.92% | 147.44K |
| 2024-01-31 | $2.55 | $2.50 | -1.96% | 22888 |
| 2024-01-30 | $2.60 | $2.50 | -3.85% | 58104 |
| 2024-01-29 | $2.60 | $2.58 | -0.77% | 8293 |
| 2024-01-26 | $2.59 | $2.57 | -0.77% | 7901 |
| 2024-01-25 | $2.50 | $2.50 | 0.00% | 34689 |
| 2024-01-24 | $2.50 | $2.48 | -0.80% | 13876 |
| 2024-01-23 | $2.48 | $2.50 | 0.81% | 30283 |
| 2024-01-22 | $1.90 | $2.48 | 30.53% | 58749 |
| 2024-01-19 | $2.52 | $2.50 | -0.79% | 70584 |
| 2024-01-18 | $2.50 | $2.39 | -4.40% | 72432 |
| 2024-01-17 | $2.50 | $2.49 | -0.40% | 704.35K |
| 2024-01-16 | $2.36 | $2.40 | 1.69% | 35425 |
| 2024-01-12 | $2.50 | $2.35 | -6.00% | 67995 |
| 2024-01-11 | $2.10 | $2.21 | 5.24% | 255.32K |
| 2024-01-10 | $2.10 | $2.00 | -4.76% | 330.86K |
| 2024-01-09 | $1.99 | $2.06 | 3.52% | 54464 |
| 2024-01-08 | $1.92 | $1.99 | 3.65% | 25296 |
| 2024-01-05 | $2.00 | $2.00 | 0.00% | 39344 |
| 2024-01-04 | $1.96 | $1.95 | -0.51% | 125.68K |
| 2024-01-03 | $2.10 | $1.96 | -6.67% | 39602 |
| 2024-01-02 | $2.00 | $1.97 | -1.50% | 34818 |
| 2023-12-29 | $1.99 | $1.93 | -3.02% | 10239 |
| 2023-12-28 | $2.00 | $1.99 | -0.50% | 47355 |
| 2023-12-27 | $2.00 | $1.98 | -1.00% | 8766 |
| 2023-12-26 | $1.95 | $1.98 | 1.54% | 51927 |
| 2023-12-22 | $2.00 | $1.95 | -2.50% | 36158 |
| 2023-12-21 | $1.85 | $1.85 | 0.00% | 262.56K |
| 2023-12-20 | $1.75 | $1.85 | 5.71% | 316.42K |
| 2023-12-19 | $1.65 | $1.75 | 6.06% | 290.67K |
| 2023-12-18 | $1.55 | $1.50 | -3.23% | 110.87K |
| 2023-12-15 | $1.34 | $1.56 | 16.42% | 906.69K |
| 2023-12-14 | $0.90 | $1.15 | 27.78% | 418.52K |
| 2023-12-13 | $0.90 | $0.88 | -2.22% | 206.08K |
| 2023-12-12 | $0.97 | $0.80 | -17.53% | 38712 |
| 2023-12-11 | $0.85 | $0.93 | 9.41% | 162.87K |
| 2023-12-08 | $0.86 | $0.88 | 2.09% | 537.8K |
| 2023-12-07 | $0.78 | $0.82 | 4.86% | 1.35M |
| 2023-12-06 | $0.60 | $0.75 | 25.00% | 1.17M |
| 2023-12-05 | $0.60 | $0.63 | 5.00% | 304.01K |
| 2023-12-04 | $0.58 | $0.59 | 0.86% | 70062 |
| 2023-12-01 | $0.59 | $0.58 | -1.69% | 13333 |
| 2023-11-30 | $0.55 | $0.58 | 5.45% | 5022 |
| 2023-11-29 | $0.60 | $0.60 | -0.35% | 5000 |
| 2023-11-28 | $0.60 | $0.60 | 0.00% | 100 |
| 2023-11-27 | $0.56 | $0.62 | 10.71% | 54302 |
| 2023-11-24 | $0.65 | $0.65 | 0.00% | 5000 |
| 2023-11-20 | $0.59 | $0.58 | -0.85% | 43419 |
| 2023-11-17 | $0.56 | $0.55 | -1.79% | 142.23K |
| 2023-11-15 | $0.67 | $0.60 | -10.18% | 502.07K |
| 2023-11-14 | $0.77 | $0.77 | 0.00% | 11599 |
| 2023-11-09 | $0.61 | $0.61 | 0.00% | 100 |
| 2023-11-08 | $0.71 | $0.65 | -8.45% | 4132 |
| 2023-11-07 | $0.65 | $0.66 | 1.52% | 5200 |
| 2023-11-06 | $0.70 | $0.70 | 0.00% | 700 |
| 2023-11-02 | $0.65 | $0.78 | 19.47% | 350.6K |
| 2023-11-01 | $0.66 | $0.64 | -2.30% | 334.69K |
| 2023-10-31 | $0.70 | $0.70 | 0.00% | 30814 |
| 2023-10-30 | $0.71 | $0.76 | 7.09% | 15300 |
| 2023-10-27 | $0.77 | $0.78 | 1.56% | 3050 |
| 2023-10-26 | $0.80 | $0.78 | -2.50% | 6099 |
| 2023-10-25 | $0.79 | $0.78 | -1.43% | 41218 |
| 2023-10-23 | $0.82 | $0.79 | -3.78% | 2050 |
| 2023-10-20 | $0.80 | $0.79 | -1.25% | 3577 |
| 2023-10-19 | $0.67 | $0.80 | 19.92% | 27650 |
| 2023-10-18 | $0.79 | $0.74 | -5.57% | 3500 |
| 2023-10-17 | $0.65 | $0.70 | 7.68% | 223.27K |
| 2023-10-16 | $0.69 | $0.68 | -1.45% | 17300 |
| 2023-10-13 | $0.70 | $0.70 | 0.00% | 2300 |
| 2023-10-12 | $0.67 | $0.70 | 4.46% | 1400 |
| 2023-10-11 | $0.75 | $0.70 | -6.39% | 4441 |
| 2023-10-10 | $0.74 | $0.70 | -5.41% | 8702 |
| 2023-10-09 | $0.74 | $0.70 | -5.41% | 1200 |
| 2023-10-06 | $0.70 | $0.70 | -0.70% | 23100 |
| 2023-10-05 | $0.66 | $0.70 | 6.06% | 12402 |
| 2023-10-04 | $0.69 | $0.69 | -0.01% | 16596 |
| 2023-10-03 | $0.80 | $0.70 | -12.50% | 32502 |
| 2023-10-02 | $0.80 | $0.74 | -7.50% | 205.41K |
| 2023-09-29 | $0.90 | $0.80 | -11.11% | 10900 |
| 2023-09-28 | $0.94 | $0.80 | -14.89% | 19000 |
| 2023-09-27 | $0.93 | $0.93 | 0.00% | 103 |