FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	37.28	38.00	37.24	37.81	37.81	3.93%	320,039
Jan 20, 2026	36.23	36.81	36.14	36.38	36.38	-1.03%	269,408
Jan 16, 2026	36.54	36.76	36.31	36.76	36.76	0.99%	198,808
Jan 15, 2026	36.72	36.74	36.38	36.40	36.40	1.25%	169,516
Jan 14, 2026	35.76	35.95	35.60	35.95	35.95	2.13%	136,868
Jan 13, 2026	35.77	35.77	35.20	35.20	35.20	-1.28%	253,313
Jan 12, 2026	35.25	35.66	35.24	35.66	35.66	0.06%	243,004
Jan 9, 2026	35.26	35.70	35.23	35.64	35.64	2.11%	157,358
Jan 8, 2026	35.26	35.28	34.68	34.90	34.90	-0.26%	117,623
Jan 7, 2026	35.04	35.21	34.92	34.99	34.99	-0.60%	155,976
Jan 6, 2026	34.56	35.26	34.46	35.20	35.20	2.71%	240,064
Jan 5, 2026	34.32	34.42	34.01	34.27	34.27	2.57%	165,637
Jan 2, 2026	33.01	33.44	33.01	33.41	33.41	4.24%	130,397
Dec 31, 2025	32.29	32.29	31.92	32.05	32.05	-0.96%	77,917
Dec 30, 2025	32.29	32.47	32.20	32.36	32.36	0.22%	234,263
Dec 29, 2025	32.20	32.39	32.01	32.29	32.29	2.54%	79,843
Dec 26, 2025	31.32	31.55	31.22	31.49	31.49	1.03%	94,090
Dec 24, 2025	30.89	31.18	30.87	31.17	31.17	2.33%	51,485
Dec 23, 2025	30.17	30.49	30.17	30.46	30.46	0.86%	60,926
Dec 22, 2025	30.23	30.28	30.08	30.20	30.20	0.37%	68,444
Dec 19, 2025	29.83	30.15	29.69	30.09	30.09	-2.56%	71,123
Dec 18, 2025	31.00	31.15	30.81	30.88	29.71	2.08%	82,721
Dec 17, 2025	31.04	31.05	30.25	30.25	29.10	-1.11%	41,015
Dec 16, 2025	30.60	30.76	30.43	30.59	29.43	-1.32%	43,938
Dec 15, 2025	31.49	31.49	31.00	31.00	29.82	0.26%	43,579
Dec 12, 2025	31.63	31.64	30.92	30.92	29.74	-2.34%	28,010
Dec 11, 2025	31.78	31.78	31.50	31.66	30.46	-1.68%	104,668
Dec 10, 2025	31.74	32.32	31.69	32.20	30.98	1.16%	38,466
Dec 9, 2025	31.78	31.87	31.73	31.83	30.62	0.25%	72,210
Dec 8, 2025	31.99	31.99	31.63	31.75	30.54	1.18%	61,603
Dec 5, 2025	31.38	31.65	31.31	31.38	30.19	1.85%	170,690
Dec 4, 2025	30.88	30.88	30.63	30.81	29.64	-0.74%	317,555
Dec 3, 2025	30.84	31.06	30.79	31.04	29.86	0.94%	40,961
Dec 2, 2025	30.84	30.96	30.62	30.75	29.58	1.85%	23,013
Dec 1, 2025	30.19	30.41	30.19	30.19	29.04	-0.36%	44,403
Nov 28, 2025	30.21	30.39	30.21	30.30	29.15	-0.56%	19,677
Nov 26, 2025	30.24	30.59	30.23	30.47	29.31	1.57%	21,298
Nov 25, 2025	29.72	30.00	29.38	30.00	28.86	-0.45%	52,039
Nov 24, 2025	29.41	30.14	29.38	30.14	28.99	1.02%	42,699
Nov 21, 2025	29.40	29.92	29.06	29.83	28.70	0.97%	56,196
Nov 20, 2025	30.76	30.89	29.52	29.54	28.42	-2.21%	137,550
Nov 19, 2025	30.20	30.50	30.04	30.21	29.06	-0.95%	130,857
Nov 18, 2025	30.58	30.77	30.34	30.50	29.34	-1.80%	155,165
Nov 17, 2025	31.36	31.67	31.00	31.06	29.88	-1.24%	41,849
Nov 14, 2025	30.84	31.68	30.74	31.45	30.25	0.29%	24,969
Nov 13, 2025	32.14	32.14	31.24	31.36	30.17	-1.97%	251,848
Nov 12, 2025	32.06	32.06	31.86	31.99	30.77	0.69%	74,661
Nov 11, 2025	31.85	31.96	31.65	31.77	30.56	-0.50%	33,780
Nov 10, 2025	31.73	32.02	31.60	31.93	30.72	4.21%	57,676
Nov 7, 2025	30.52	30.67	30.00	30.64	29.48	-1.98%	192,553