FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	18.55	18.58	18.49	18.51	18.51	0.10%	27,406
Apr 14, 2025	18.43	18.56	18.36	18.49	18.49	0.29%	58,304
Apr 11, 2025	18.13	18.44	18.10	18.44	18.44	4.41%	47,782
Apr 10, 2025	17.89	17.89	17.37	17.66	17.66	-2.57%	47,160
Apr 9, 2025	16.80	18.21	16.61	18.13	18.13	8.48%	49,187
Apr 8, 2025	17.40	17.50	16.54	16.71	16.71	-3.56%	217,385
Apr 7, 2025	17.09	17.84	17.07	17.33	17.33	-0.95%	275,865
Apr 4, 2025	17.86	17.88	17.46	17.49	17.49	-3.30%	107,190
Apr 3, 2025	18.25	18.37	18.09	18.09	18.09	-2.79%	73,629
Apr 2, 2025	18.55	18.65	18.50	18.61	18.61	-0.16%	11,383
Apr 1, 2025	18.58	18.70	18.47	18.64	18.64	1.64%	11,226
Mar 31, 2025	18.20	18.41	18.13	18.34	18.34	-1.66%	39,329
Mar 28, 2025	18.86	18.90	18.60	18.65	18.65	-2.86%	40,671
Mar 27, 2025	19.21	19.28	19.19	19.20	19.20	-0.47%	18,827
Mar 26, 2025	19.49	19.53	19.27	19.29	19.29	-0.72%	11,957
Mar 25, 2025	19.41	19.46	19.38	19.43	19.43	-0.05%	14,781
Mar 24, 2025	19.41	19.50	19.40	19.44	19.44	0.57%	13,538
Mar 21, 2025	19.41	19.41	19.31	19.33	19.33	0.26%	23,454
Mar 20, 2025	19.19	19.37	19.19	19.28	19.28	-0.92%	5,103
Mar 19, 2025	19.41	19.52	19.33	19.46	19.46	0.31%	14,422
Mar 18, 2025	19.38	19.48	19.29	19.40	19.40	-1.47%	35,182
Mar 17, 2025	19.44	19.73	19.44	19.69	19.69	2.87%	29,340
Mar 14, 2025	19.02	19.18	19.02	19.14	19.14	1.59%	12,543
Mar 13, 2025	18.85	18.95	18.83	18.84	18.84	-1.15%	11,369
Mar 12, 2025	19.07	19.14	19.02	19.06	19.06	2.20%	22,334
Mar 11, 2025	18.70	18.79	18.52	18.65	18.65	0.87%	16,797
Mar 10, 2025	18.80	18.80	18.43	18.49	18.49	-2.84%	40,421
Mar 7, 2025	18.95	19.03	18.82	19.03	19.03	1.12%	25,135
Mar 6, 2025	18.92	19.05	18.81	18.82	18.82	-1.52%	27,437
Mar 5, 2025	18.90	19.15	18.90	19.11	19.11	2.74%	23,202
Mar 4, 2025	18.48	18.83	18.36	18.60	18.60	-0.05%	52,361
Mar 3, 2025	18.90	18.99	18.50	18.61	18.61	-0.37%	29,182
Feb 28, 2025	18.59	18.69	18.50	18.68	18.68	-2.30%	36,916
Feb 27, 2025	19.48	19.48	19.12	19.12	19.12	-2.97%	22,797
Feb 26, 2025	19.69	19.85	19.66	19.71	19.71	0.67%	10,843
Feb 25, 2025	19.64	19.64	19.51	19.57	19.57	-0.02%	25,237
Feb 24, 2025	19.76	19.76	19.58	19.58	19.58	-0.22%	26,462
Feb 21, 2025	19.87	19.89	19.53	19.62	19.62	-1.46%	19,179
Feb 20, 2025	19.85	19.91	19.80	19.91	19.91	0.47%	28,247
Feb 19, 2025	19.75	19.87	19.75	19.82	19.82	1.21%	23,810
Feb 18, 2025	19.57	19.70	19.51	19.58	19.58	1.29%	577,294
Feb 14, 2025	19.37	19.44	19.31	19.33	19.33	0.26%	27,385
Feb 13, 2025	19.00	19.28	18.96	19.28	19.28	2.39%	35,024
Feb 12, 2025	18.66	18.90	18.63	18.83	18.83	-0.26%	264,934
Feb 11, 2025	18.76	18.90	18.75	18.88	18.88	0.37%	10,626
Feb 10, 2025	18.77	18.87	18.75	18.81	18.81	1.13%	39,286
Feb 7, 2025	18.90	18.90	18.50	18.60	18.60	-1.69%	15,275
Feb 6, 2025	18.85	18.92	18.85	18.92	18.92	0.32%	11,632
Feb 5, 2025	18.75	18.88	18.75	18.86	18.86	1.51%	14,033
Feb 4, 2025	18.50	18.69	18.50	18.58	18.58	1.25%	33,945