FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	18.12	18.38	18.08	18.35	18.35	-1.02%	72,137
Jan 31, 2025	18.72	18.79	18.50	18.54	18.54	-1.90%	35,099
Jan 30, 2025	18.81	18.98	18.81	18.90	18.90	1.56%	40,956
Jan 29, 2025	18.77	18.77	18.60	18.61	18.61	-	59,515
Jan 28, 2025	18.60	18.65	18.51	18.61	18.61	-0.27%	27,706
Jan 27, 2025	18.77	18.85	18.60	18.66	18.66	-2.51%	80,486
Jan 24, 2025	19.13	19.25	19.10	19.14	19.14	0.37%	32,208
Jan 23, 2025	18.96	19.11	18.93	19.07	19.07	-0.52%	78,181
Jan 22, 2025	19.23	19.27	19.17	19.17	19.17	0.68%	26,496
Jan 21, 2025	18.93	19.09	18.87	19.04	19.04	1.44%	105,486
Jan 17, 2025	18.70	18.85	18.70	18.77	18.77	0.48%	60,089
Jan 16, 2025	18.75	18.78	18.68	18.68	18.68	-0.25%	25,913
Jan 15, 2025	18.68	18.77	18.63	18.73	18.73	1.77%	17,103
Jan 14, 2025	18.50	18.51	18.36	18.40	18.40	0.60%	52,094
Jan 13, 2025	18.18	18.32	18.18	18.29	18.29	-0.27%	107,897
Jan 10, 2025	18.43	18.47	18.27	18.34	18.34	-1.03%	98,454