FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	22.33	22.44	22.33	22.42	22.42	0.42%	29,318
Jun 5, 2025	22.30	22.46	22.27	22.33	22.33	2.09%	872,311
Jun 4, 2025	21.71	21.90	21.69	21.87	21.87	3.32%	87,149
Jun 3, 2025	21.11	21.24	21.11	21.17	21.17	0.47%	79,911
Jun 2, 2025	20.90	21.08	20.90	21.07	21.07	1.74%	40,558
May 30, 2025	20.80	20.81	20.63	20.71	20.71	-1.99%	50,636
May 29, 2025	21.15	21.15	21.02	21.13	21.13	1.88%	43,266
May 28, 2025	20.78	20.80	20.71	20.74	20.74	1.27%	88,761
May 27, 2025	20.50	20.53	20.45	20.48	20.48	1.51%	18,229
May 23, 2025	20.05	20.23	20.03	20.18	20.18	0.98%	29,827
May 22, 2025	20.00	20.03	19.93	19.98	19.98	-0.84%	74,272
May 21, 2025	20.32	20.44	20.15	20.15	20.15	1.10%	15,162
May 20, 2025	19.93	19.98	19.91	19.93	19.93	-0.90%	20,037
May 19, 2025	19.93	20.13	19.93	20.11	20.11	0.35%	13,693
May 16, 2025	20.08	20.09	20.01	20.04	20.04	-0.15%	8,243
May 15, 2025	20.07	20.10	20.01	20.07	20.07	0.40%	19,588
May 14, 2025	20.17	20.19	19.99	19.99	19.99	0.70%	28,049
May 13, 2025	19.66	19.90	19.62	19.85	19.85	0.36%	19,747
May 12, 2025	19.77	19.79	19.70	19.78	19.78	0.71%	22,047
May 9, 2025	19.66	19.68	19.60	19.64	19.64	0.59%	17,085
May 8, 2025	19.72	19.72	19.52	19.52	19.52	-1.02%	49,936
May 7, 2025	19.79	19.79	19.61	19.73	19.73	-0.98%	10,552
May 6, 2025	19.81	19.94	19.73	19.92	19.92	0.15%	20,385
May 5, 2025	19.90	19.95	19.87	19.89	19.89	0.97%	33,884
May 2, 2025	19.76	19.80	19.61	19.70	19.70	3.79%	32,100
May 1, 2025	19.17	19.17	18.98	18.98	18.98	-1.04%	10,738
Apr 30, 2025	19.10	19.22	19.00	19.18	19.18	0.41%	41,943
Apr 29, 2025	19.06	19.13	19.01	19.10	19.10	0.64%	8,546
Apr 28, 2025	18.88	18.98	18.85	18.98	18.98	0.25%	18,528
Apr 25, 2025	18.85	18.96	18.79	18.93	18.93	-0.36%	68,957
Apr 24, 2025	18.84	19.03	18.80	19.00	19.00	0.60%	22,844
Apr 23, 2025	18.94	19.09	18.84	18.89	18.89	1.43%	27,628
Apr 22, 2025	18.54	18.74	18.54	18.62	18.62	0.76%	42,757
Apr 21, 2025	18.54	18.63	18.36	18.48	18.48	0.16%	27,255
Apr 17, 2025	18.53	18.60	18.45	18.45	18.45	0.44%	14,992
Apr 16, 2025	18.43	18.55	18.26	18.37	18.37	-0.76%	42,897
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