FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.10	40.42	37.94	39.87	39.87	-2.35%	273,460
Apr 1, 2026	40.66	41.62	40.39	40.83	40.83	2.41%	634,555
Mar 31, 2026	37.50	40.04	37.32	39.87	39.87	5.56%	643,659
Mar 30, 2026	39.28	39.31	37.34	37.77	37.77	-3.87%	531,719
Mar 27, 2026	39.48	39.87	38.85	39.29	39.29	1.05%	465,866
Mar 26, 2026	40.39	40.57	38.85	38.88	38.88	-6.11%	427,164
Mar 25, 2026	41.94	42.25	41.16	41.41	41.41	-0.81%	389,660
Mar 24, 2026	41.20	42.32	41.16	41.75	41.75	-3.76%	715,332
Mar 23, 2026	42.71	43.57	41.95	43.38	43.38	6.35%	1,304,100
Mar 20, 2026	42.87	42.95	40.64	40.79	40.79	-6.59%	517,848
Mar 19, 2026	41.75	43.88	41.30	43.67	43.67	1.89%	439,449
Mar 18, 2026	43.45	43.85	42.80	42.86	42.86	-1.56%	312,593
Mar 17, 2026	43.71	44.07	43.18	43.54	43.54	1.21%	276,128
Mar 16, 2026	42.52	43.42	42.37	43.02	43.02	6.88%	840,109
Mar 13, 2026	41.33	41.85	40.04	40.25	40.25	0.63%	357,973
Mar 12, 2026	41.71	41.71	40.00	40.00	40.00	-7.06%	561,155
Mar 11, 2026	42.55	43.34	42.24	43.04	43.04	1.61%	309,125
Mar 10, 2026	42.80	44.59	42.25	42.36	42.36	-1.92%	688,279
Mar 9, 2026	40.00	43.23	39.39	43.19	43.19	5.39%	1,046,634
Mar 6, 2026	39.75	41.45	39.33	40.98	40.98	0.54%	645,997
Mar 5, 2026	41.86	42.78	39.65	40.76	40.76	-6.15%	955,891
Mar 4, 2026	41.81	45.43	41.62	43.43	43.43	1.05%	1,512,679
Mar 3, 2026	42.11	43.74	40.52	42.98	42.98	-10.25%	1,317,275
Mar 2, 2026	46.76	48.51	46.56	47.89	47.89	-2.40%	746,024
Feb 27, 2026	48.14	49.19	48.07	49.07	49.07	0.59%	599,305
Feb 26, 2026	49.84	49.95	47.63	48.78	48.78	0.85%	1,084,983
Feb 25, 2026	48.47	48.63	48.12	48.37	48.37	3.07%	624,996
Feb 24, 2026	46.66	47.29	46.40	46.93	46.93	3.58%	535,100
Feb 23, 2026	45.69	45.95	45.20	45.31	45.31	-1.65%	483,046
Feb 20, 2026	44.77	46.14	44.72	46.07	46.07	4.73%	762,672
Feb 19, 2026	43.66	43.99	43.45	43.99	43.99	1.76%	360,350
Feb 18, 2026	42.73	43.63	42.53	43.23	43.23	1.36%	277,971
Feb 17, 2026	43.12	43.28	42.24	42.65	42.65	-2.18%	460,179
Feb 13, 2026	42.83	43.71	41.83	43.60	43.60	2.40%	345,346
Feb 12, 2026	43.36	43.73	42.26	42.58	42.58	-0.05%	431,565
Feb 11, 2026	41.52	42.63	41.26	42.60	42.60	4.80%	308,746
Feb 10, 2026	40.94	40.94	40.38	40.65	40.65	-1.19%	162,049
Feb 9, 2026	40.49	41.27	40.29	41.14	41.14	1.08%	397,130
Feb 6, 2026	39.66	40.70	39.62	40.70	40.70	3.93%	258,781
Feb 5, 2026	38.95	39.70	38.60	39.16	39.16	-0.20%	379,761
Feb 4, 2026	41.30	41.33	39.03	39.24	39.24	-3.23%	452,436
Feb 3, 2026	41.09	41.16	40.06	40.55	40.55	2.48%	312,988
Feb 2, 2026	39.01	39.77	38.78	39.57	39.57	-1.25%	236,726
Jan 30, 2026	40.88	41.30	40.00	40.07	40.07	-1.48%	212,007
Jan 29, 2026	41.05	41.06	39.74	40.67	40.67	-0.68%	324,822
Jan 28, 2026	40.95	41.04	40.34	40.95	40.95	2.22%	386,627
Jan 27, 2026	39.52	40.06	39.52	40.06	40.06	4.27%	341,269
Jan 26, 2026	38.47	38.64	38.35	38.42	38.42	-0.47%	199,808
Jan 23, 2026	37.74	38.75	37.62	38.60	38.60	1.82%	212,918
Jan 22, 2026	37.87	38.10	37.53	37.91	37.91	0.26%	228,804