FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.20	39.27	39.20	39.24	39.24	0.03%	218,058
Jun 25, 2026	39.24	39.25	39.17	39.23	39.23	0.08%	246,117
Jun 24, 2026	39.10	39.20	39.10	39.20	39.20	0.26%	422,201
Jun 23, 2026	39.12	39.12	39.08	39.10	39.10	0.13%	275,494
Jun 22, 2026	39.12	39.12	39.05	39.05	39.05	-0.20%	707,170
Jun 18, 2026	39.13	39.18	39.12	39.13	39.13	0.20%	303,620
Jun 17, 2026	39.22	39.22	39.05	39.05	39.05	-0.42%	362,039
Jun 16, 2026	39.20	39.22	39.18	39.22	39.22	0.11%	223,453
Jun 15, 2026	39.20	39.20	39.16	39.17	39.17	0.12%	238,966
Jun 12, 2026	39.11	39.13	39.08	39.13	39.13	0.01%	1,014,735
Jun 11, 2026	39.03	39.13	38.99	39.12	39.12	0.31%	333,273
Jun 10, 2026	39.04	39.05	38.97	39.00	39.00	-0.03%	365,739
Jun 9, 2026	39.02	39.03	38.96	39.01	39.01	0.10%	532,744
Jun 8, 2026	38.96	39.01	38.95	38.97	38.97	0.03%	421,013
Jun 5, 2026	39.02	39.04	38.95	38.96	38.96	-0.31%	449,038
Jun 4, 2026	39.09	39.09	39.06	39.08	39.08	0.13%	337,216
Jun 3, 2026	39.10	39.10	39.02	39.03	39.03	-0.18%	456,482
Jun 2, 2026	39.10	39.14	39.05	39.10	39.10	0.08%	569,052
Jun 1, 2026	39.05	39.12	39.03	39.07	39.07	-0.13%	680,778
May 29, 2026	39.32	39.34	39.29	39.32	39.12	0.08%	687,771
May 28, 2026	39.24	39.30	39.22	39.29	39.09	0.18%	636,037
May 27, 2026	39.22	39.26	39.21	39.22	39.02	0.05%	401,932
May 26, 2026	39.22	39.23	39.17	39.20	39.00	0.11%	364,797
May 22, 2026	39.17	39.17	39.10	39.16	38.96	0.06%	382,865
May 21, 2026	39.08	39.14	39.03	39.13	38.93	0.08%	446,063
May 20, 2026	39.03	39.10	38.97	39.10	38.90	0.39%	509,908
May 19, 2026	39.02	39.02	38.94	38.95	38.75	-0.20%	683,585
May 18, 2026	39.08	39.09	39.00	39.03	38.83	-	568,974
May 15, 2026	39.08	39.13	39.03	39.03	38.83	-0.32%	327,773
May 14, 2026	39.20	39.24	39.16	39.16	38.96	-0.06%	420,044
May 13, 2026	39.17	39.19	39.12	39.18	38.98	0.05%	488,202
May 12, 2026	39.19	39.20	39.14	39.16	38.96	-0.23%	361,299
May 11, 2026	39.28	39.28	39.22	39.25	39.05	-0.03%	665,103
May 8, 2026	39.23	39.29	39.23	39.26	39.06	0.13%	322,961
May 7, 2026	39.29	39.29	39.18	39.21	39.01	-0.05%	446,134
May 6, 2026	39.17	39.26	39.17	39.23	39.03	0.20%	402,487
May 5, 2026	39.15	39.18	39.10	39.15	38.95	0.15%	475,233
May 4, 2026	39.19	39.19	39.08	39.09	38.89	-0.22%	361,386
May 1, 2026	39.17	39.23	39.13	39.18	38.98	0.04%	445,735
Apr 30, 2026	39.34	39.37	39.30	39.36	38.96	0.10%	578,709
Apr 29, 2026	39.34	39.38	39.27	39.32	38.92	-0.15%	216,822
Apr 28, 2026	39.39	39.43	39.38	39.38	38.98	-0.08%	780,604
Apr 27, 2026	39.42	39.46	39.41	39.41	39.01	-0.03%	688,646
Apr 24, 2026	39.39	39.45	39.35	39.42	39.02	0.18%	299,153
Apr 23, 2026	39.40	39.42	39.35	39.35	38.95	-0.08%	342,785
Apr 22, 2026	39.43	39.43	39.38	39.38	38.98	0.08%	382,145
Apr 21, 2026	39.43	39.43	39.35	39.35	38.95	-0.18%	482,429
Apr 20, 2026	39.43	39.48	39.42	39.42	39.02	-0.08%	340,534
Apr 17, 2026	39.42	39.47	39.38	39.45	39.05	0.33%	326,070
Apr 16, 2026	39.36	39.37	39.30	39.32	38.92	-0.03%	352,622
Apr 15, 2026	39.30	39.35	39.30	39.33	38.93	-0.04%	278,657
Apr 14, 2026	39.33	39.37	39.30	39.35	38.95	0.11%	455,142
Apr 13, 2026	39.26	39.30	39.22	39.30	38.90	0.13%	353,642
Apr 10, 2026	39.27	39.30	39.23	39.25	38.85	-0.05%	365,804
Apr 9, 2026	39.24	39.31	39.21	39.27	38.87	0.05%	455,532
Apr 8, 2026	39.26	39.28	39.23	39.25	38.85	0.31%	388,583
Apr 7, 2026	39.14	39.14	39.06	39.13	38.73	0.08%	677,769
Apr 6, 2026	39.14	39.15	39.10	39.10	38.70	-0.10%	337,780
Apr 2, 2026	39.10	39.20	39.05	39.14	38.74	0.15%	511,407
Apr 1, 2026	39.11	39.11	39.06	39.08	38.68	0.03%	389,387
Mar 31, 2026	39.22	39.30	39.19	39.27	38.67	0.29%	609,219
Mar 30, 2026	39.15	39.17	39.12	39.16	38.56	0.27%	358,792
Mar 27, 2026	38.93	39.09	38.93	39.05	38.46	-0.01%	297,346
Mar 26, 2026	39.16	39.18	39.01	39.05	38.46	-0.36%	513,704
Mar 25, 2026	39.23	39.23	39.15	39.20	38.60	0.19%	379,796
Mar 24, 2026	39.11	39.17	39.08	39.12	38.53	-0.15%	296,508
Mar 23, 2026	39.10	39.20	39.07	39.18	38.59	0.26%	311,195
Mar 20, 2026	39.15	39.18	39.08	39.08	38.49	-0.48%	335,780
Mar 19, 2026	39.20	39.30	39.16	39.27	38.67	-0.01%	454,875
Mar 18, 2026	39.37	39.37	39.25	39.27	38.68	-0.25%	241,649
Mar 17, 2026	39.38	39.38	39.36	39.37	38.77	0.10%	353,193
Mar 16, 2026	39.26	39.34	39.20	39.33	38.73	0.36%	341,016
Mar 13, 2026	39.30	39.31	39.19	39.19	38.59	-0.10%	326,742
Mar 12, 2026	39.27	39.33	39.20	39.23	38.63	-0.33%	388,053
Mar 11, 2026	39.41	39.42	39.32	39.36	38.76	-0.10%	327,757
Mar 10, 2026	39.48	39.49	39.40	39.40	38.80	-0.15%	429,457
Mar 9, 2026	39.38	39.46	39.33	39.46	38.86	0.10%	467,934
Mar 6, 2026	39.39	39.45	39.34	39.42	38.82	-	211,143
Mar 5, 2026	39.44	39.44	39.38	39.42	38.82	-0.18%	314,311
Mar 4, 2026	39.51	39.51	39.47	39.49	38.89	0.03%	253,218
Mar 3, 2026	39.44	39.48	39.41	39.48	38.88	-0.03%	498,712
Mar 2, 2026	39.57	39.60	39.49	39.49	38.89	-0.35%	437,670
Feb 27, 2026	39.83	39.87	39.81	39.83	39.03	0.10%	901,530
Feb 26, 2026	39.79	39.80	39.73	39.79	38.99	0.13%	268,648
Feb 25, 2026	39.77	39.78	39.74	39.74	38.94	-0.05%	320,111
Feb 24, 2026	39.73	39.79	39.73	39.76	38.96	0.03%	274,185
Feb 23, 2026	39.80	39.81	39.75	39.75	38.95	-	536,497
Feb 20, 2026	39.74	39.77	39.73	39.75	38.95	0.03%	636,663
Feb 19, 2026	39.74	39.77	39.69	39.74	38.94	-0.03%	373,974
Feb 18, 2026	39.69	39.77	39.69	39.75	38.95	-0.04%	418,496
Feb 17, 2026	39.79	39.79	39.74	39.77	38.96	-0.01%	372,525
Feb 13, 2026	39.77	39.78	39.71	39.77	38.97	0.28%	311,068
Feb 12, 2026	39.67	39.70	39.61	39.66	38.86	0.05%	429,816
Feb 11, 2026	39.59	39.66	39.59	39.64	38.84	0.05%	679,498
Feb 10, 2026	39.68	39.68	39.62	39.62	38.82	0.05%	365,346
Feb 9, 2026	39.63	39.64	39.57	39.60	38.80	-0.08%	280,951
Feb 6, 2026	39.63	39.63	39.61	39.63	38.83	0.08%	315,197
Feb 5, 2026	39.54	39.62	39.54	39.60	38.80	0.18%	455,220
Feb 4, 2026	39.56	39.60	39.53	39.53	38.73	-0.05%	687,362
Feb 3, 2026	39.58	39.58	39.54	39.55	38.75	-	415,263