FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2025	18.55	18.58	18.44	18.53	18.53	1.04%	56,611
Jan 7, 2025	18.64	18.64	18.33	18.34	18.34	-1.03%	35,805
Jan 6, 2025	18.54	18.69	18.49	18.53	18.53	2.60%	189,576
Jan 3, 2025	17.91	18.06	17.91	18.06	18.06	3.32%	106,720
Jan 2, 2025	17.55	17.59	17.40	17.48	17.48	0.40%	66,252
Dec 31, 2024	17.62	17.62	17.35	17.41	17.41	-0.63%	98,133
Dec 30, 2024	17.49	17.61	17.41	17.52	17.52	-0.28%	137,039
Dec 27, 2024	17.60	17.63	17.51	17.57	17.57	-0.90%	134,449
Dec 26, 2024	17.77	17.80	17.71	17.73	17.73	-1.50%	70,853
Dec 24, 2024	17.91	18.00	17.90	18.00	18.00	-0.28%	28,011
Dec 23, 2024	17.90	18.05	17.87	18.05	18.05	0.95%	75,027
Dec 20, 2024	17.77	18.04	17.77	17.88	17.88	-0.94%	115,670
Dec 19, 2024	18.21	18.23	18.05	18.05	17.99	0.78%	99,111
Dec 18, 2024	18.61	18.65	17.88	17.91	17.85	-2.50%	131,327
Dec 17, 2024	18.37	18.44	18.29	18.37	18.31	-1.45%	37,572
Dec 16, 2024	18.60	18.69	18.57	18.64	18.58	-0.43%	104,408
Dec 13, 2024	18.73	18.78	18.68	18.72	18.66	0.70%	45,211
Dec 12, 2024	18.64	18.70	18.54	18.59	18.53	-0.16%	41,468
Dec 11, 2024	18.61	18.62	18.50	18.62	18.56	2.93%	130,739
Dec 10, 2024	18.29	18.29	18.05	18.09	18.03	0.78%	84,755
Dec 9, 2024	17.96	18.13	17.95	17.95	17.89	-2.72%	211,702
Dec 6, 2024	18.62	18.62	18.40	18.45	18.39	-1.01%	117,710
Dec 5, 2024	18.71	18.74	18.60	18.64	18.58	-1.19%	77,412
Dec 4, 2024	18.82	18.92	18.69	18.87	18.81	0.45%	108,686
Dec 3, 2024	18.30	18.79	17.66	18.78	18.72	-0.84%	246,637
Dec 2, 2024	19.00	19.06	18.90	18.94	18.88	-1.14%	60,345
Nov 29, 2024	18.93	19.19	18.93	19.16	19.10	-1.19%	35,122
Nov 27, 2024	19.46	19.51	19.33	19.39	19.33	-0.63%	21,904
Nov 26, 2024	19.54	19.59	19.49	19.51	19.45	-0.09%	28,838
Nov 25, 2024	19.62	19.63	19.44	19.53	19.47	1.17%	45,195
Nov 22, 2024	19.25	19.32	19.19	19.30	19.24	0.10%	20,261
Nov 21, 2024	19.32	19.32	19.18	19.28	19.22	0.99%	25,082
Nov 20, 2024	19.14	19.14	19.00	19.10	19.04	-0.39%	48,137
Nov 19, 2024	19.05	19.20	19.04	19.17	19.11	-0.37%	372,912
Nov 18, 2024	19.11	19.29	19.09	19.24	19.18	2.84%	25,802
Nov 15, 2024	18.77	18.79	18.65	18.71	18.65	0.92%	57,460
Nov 14, 2024	18.66	18.77	18.54	18.54	18.48	-0.18%	39,560
Nov 13, 2024	18.79	18.79	18.56	18.57	18.52	-1.83%	98,986
Nov 12, 2024	18.98	19.02	18.77	18.92	18.86	-2.52%	342,006
Nov 11, 2024	19.51	19.64	19.32	19.41	19.35	-1.17%	32,443
Nov 8, 2024	19.86	19.86	19.59	19.64	19.58	-2.34%	56,094
Nov 7, 2024	19.98	20.15	19.98	20.11	20.05	1.93%	15,474
Nov 6, 2024	19.68	19.79	19.56	19.73	19.67	-2.66%	43,628
Nov 5, 2024	20.10	20.31	20.10	20.27	20.21	0.35%	22,732
Nov 4, 2024	20.24	20.28	20.13	20.20	20.14	1.71%	14,397
Nov 1, 2024	19.90	20.03	19.82	19.86	19.80	0.56%	72,342
Oct 31, 2024	20.00	20.00	19.68	19.75	19.69	-2.03%	102,174
Oct 30, 2024	20.25	20.32	20.15	20.16	20.10	-1.27%	16,169
Oct 29, 2024	20.34	20.47	20.34	20.42	20.36	0.15%	9,966
Oct 28, 2024	20.20	20.45	20.20	20.39	20.33	0.84%	34,263
Oct 25, 2024	20.30	20.33	20.11	20.22	20.16	-0.30%	11,724
Oct 24, 2024	20.37	20.37	20.21	20.28	20.22	0.10%	33,212
Oct 23, 2024	20.34	20.38	20.18	20.26	20.20	0.60%	21,509
Oct 22, 2024	20.17	20.21	20.12	20.14	20.08	-1.56%	45,376
Oct 21, 2024	20.48	20.52	20.34	20.46	20.40	-0.44%	68,579
Oct 18, 2024	20.61	20.61	20.55	20.55	20.49	-0.63%	35,807
Oct 17, 2024	20.73	20.75	20.66	20.68	20.62	-0.77%	13,686
Oct 16, 2024	20.83	20.88	20.80	20.84	20.78	1.14%	22,345
Oct 15, 2024	21.01	21.02	20.61	20.61	20.54	-2.39%	219,711
Oct 14, 2024	20.95	21.11	20.95	21.11	21.04	0.52%	19,026
Oct 11, 2024	20.92	21.06	20.92	21.00	20.94	0.19%	19,020
Oct 10, 2024	20.96	21.00	20.86	20.96	20.90	-0.64%	20,052
Oct 9, 2024	21.00	21.17	21.00	21.09	21.03	0.50%	5,366
Oct 8, 2024	21.02	21.04	20.99	20.99	20.93	0.19%	7,543
Oct 7, 2024	20.98	21.08	20.91	20.95	20.89	0.72%	13,172
Oct 4, 2024	20.77	20.83	20.68	20.80	20.74	-0.28%	22,130
Oct 3, 2024	20.85	20.91	20.73	20.86	20.80	-0.71%	19,053
Oct 2, 2024	21.08	21.11	20.96	21.01	20.95	-0.19%	17,463
Oct 1, 2024	21.29	21.30	20.92	21.05	20.99	-0.71%	21,164
Sep 30, 2024	21.43	21.43	21.16	21.20	21.13	-3.50%	69,146
Sep 27, 2024	22.12	22.15	21.96	21.97	21.90	-0.68%	26,259
Sep 26, 2024	22.09	22.22	21.91	22.12	22.05	5.28%	219,467
Sep 25, 2024	21.17	21.17	21.00	21.01	20.95	-2.28%	28,189
Sep 24, 2024	21.48	21.58	21.41	21.50	21.43	1.61%	254,875
Sep 23, 2024	21.07	21.20	21.07	21.16	21.09	0.81%	7,004
Sep 20, 2024	20.96	21.07	20.87	20.99	20.93	-0.94%	22,035
Sep 19, 2024	21.10	21.30	21.01	21.19	21.12	0.95%	19,602
Sep 18, 2024	21.03	21.31	20.99	20.99	20.93	-	5,520
Sep 17, 2024	21.21	21.21	20.98	20.99	20.93	-0.43%	17,070
Sep 16, 2024	21.13	21.15	20.99	21.08	21.02	0.33%	17,386
Sep 13, 2024	20.96	21.10	20.96	21.01	20.95	1.35%	14,639
Sep 12, 2024	20.54	20.75	20.52	20.73	20.67	1.47%	25,277
Sep 11, 2024	20.20	20.46	19.96	20.43	20.37	0.54%	28,132
Sep 10, 2024	20.38	20.38	20.16	20.32	20.26	-0.54%	17,331
Sep 9, 2024	20.45	20.53	20.35	20.43	20.37	1.84%	37,250
Sep 6, 2024	20.69	20.69	20.05	20.06	20.00	-3.74%	36,418
Sep 5, 2024	20.93	20.99	20.79	20.84	20.78	-0.62%	25,575
Sep 4, 2024	20.84	21.12	20.84	20.97	20.91	-0.02%	25,496
Sep 3, 2024	21.49	21.49	20.96	20.98	20.91	-3.31%	11,706
Aug 30, 2024	21.72	21.74	21.61	21.69	21.63	0.15%	4,160
Aug 29, 2024	21.77	21.87	21.66	21.66	21.59	-0.37%	5,345
Aug 28, 2024	21.84	21.84	21.59	21.74	21.67	-0.91%	13,816