FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	59.89	61.13	59.81	61.11	-	2.24%	376,964
Sep 3, 2026	58.89	59.77	58.28	59.77	59.77	1.34%	147,810
Sep 2, 2026	58.35	59.08	58.21	58.98	58.98	1.57%	332,535
Sep 1, 2026	58.77	59.28	57.70	58.07	58.07	-2.60%	435,120
Aug 31, 2026	59.75	60.12	59.10	59.62	59.62	0.20%	796,958
Aug 28, 2026	60.10	60.56	59.35	59.50	59.50	-0.97%	654,966
Aug 27, 2026	60.23	60.29	59.17	60.08	60.08	1.50%	785,001
Aug 26, 2026	59.23	59.68	58.94	59.19	59.19	-0.40%	228,361
Aug 25, 2026	58.91	59.49	58.43	59.43	59.43	3.70%	152,537
Aug 24, 2026	58.14	58.14	56.43	57.31	57.31	-2.03%	209,092
Aug 21, 2026	59.09	59.23	58.42	58.50	58.50	-0.17%	274,939
Aug 20, 2026	58.12	59.06	57.85	58.60	58.60	1.84%	1,018,369
Aug 19, 2026	58.71	58.71	57.07	57.54	57.54	2.20%	631,315
Aug 18, 2026	57.92	58.39	56.17	56.30	56.30	-7.54%	1,403,861
Aug 17, 2026	60.53	62.56	60.50	60.89	60.89	2.68%	347,045
Aug 14, 2026	60.06	60.53	58.99	59.30	59.30	0.68%	329,107
Aug 13, 2026	57.93	59.73	57.75	58.90	58.90	1.52%	396,658
Aug 12, 2026	57.84	58.11	57.44	58.02	58.02	4.69%	249,596
Aug 11, 2026	55.35	55.91	55.01	55.42	55.42	2.25%	429,209
Aug 10, 2026	54.29	54.83	53.87	54.20	54.20	-1.53%	146,408
Aug 7, 2026	55.78	55.87	53.65	55.04	55.04	1.23%	180,449
Aug 6, 2026	53.64	55.58	52.96	54.37	54.37	-2.58%	267,890
Aug 5, 2026	55.81	56.65	55.63	55.81	55.81	-0.75%	216,941
Aug 4, 2026	54.81	56.74	54.73	56.23	56.23	6.64%	996,951
Aug 3, 2026	51.29	53.04	50.16	52.73	52.73	2.41%	2,580,738
Jul 31, 2026	53.78	54.22	51.18	51.49	51.49	-2.28%	1,813,337
Jul 30, 2026	49.99	52.77	49.80	52.69	52.69	11.28%	1,220,695
Jul 29, 2026	48.83	50.53	46.97	47.35	47.35	-4.98%	1,172,442
Jul 28, 2026	50.00	50.91	48.83	49.83	49.83	-5.62%	671,679
Jul 27, 2026	54.68	54.73	51.51	52.80	52.80	-1.44%	339,442
Jul 24, 2026	55.20	55.36	53.50	53.57	53.57	-5.89%	872,461
Jul 23, 2026	56.07	57.37	55.47	56.92	56.92	1.90%	256,986
Jul 22, 2026	55.20	56.46	55.17	55.86	55.86	-1.36%	275,918
Jul 21, 2026	55.55	57.00	55.26	56.63	56.63	6.15%	865,535
Jul 20, 2026	54.01	54.82	53.35	53.35	53.35	0.49%	589,106
Jul 17, 2026	51.51	55.11	50.62	53.09	53.09	-0.52%	2,178,507
Jul 16, 2026	54.60	54.94	52.94	53.37	53.37	-5.00%	841,752
Jul 15, 2026	57.34	57.38	54.22	56.18	56.18	-2.77%	1,586,107
Jul 14, 2026	56.73	58.00	56.20	57.78	57.78	4.65%	936,695
Jul 13, 2026	55.94	56.61	54.96	55.21	55.21	-8.04%	766,592
Jul 10, 2026	59.38	60.42	58.74	60.04	60.04	-0.13%	438,925
Jul 9, 2026	59.93	60.47	59.38	60.12	60.12	0.67%	474,265
Jul 8, 2026	57.24	59.87	57.20	59.72	59.72	0.47%	349,163
Jul 7, 2026	59.64	60.38	58.25	59.44	59.44	-4.71%	657,829
Jul 6, 2026	62.21	63.05	61.93	62.38	62.38	5.59%	831,924
Jul 2, 2026	60.61	61.87	57.37	59.08	59.08	-3.32%	937,697
Jul 1, 2026	62.15	62.97	61.00	61.11	61.11	-7.52%	797,632
Jun 30, 2026	64.64	66.15	64.46	66.08	66.08	2.70%	640,153
Jun 29, 2026	63.90	64.43	61.63	64.34	64.34	-0.12%	797,981
Jun 26, 2026	63.43	65.74	63.30	64.42	64.42	-3.52%	850,107