FLXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.82	24.87	24.79	24.81	24.81	-0.18%	8,940
Aug 27, 2026	24.83	24.90	24.83	24.85	24.85	0.04%	7,933
Aug 26, 2026	24.90	24.90	24.80	24.84	24.84	0.04%	51,845
Aug 25, 2026	24.98	25.03	24.98	25.01	24.83	0.23%	3,223
Aug 24, 2026	24.91	24.98	24.90	24.95	24.78	0.08%	4,347
Aug 21, 2026	24.96	24.96	24.91	24.93	24.76	0.12%	7,614
Aug 20, 2026	24.90	24.93	24.87	24.90	24.73	-0.22%	4,351
Aug 19, 2026	24.94	25.00	24.93	24.96	24.78	0.30%	15,133
Aug 18, 2026	24.88	24.91	24.85	24.88	24.71	-0.16%	4,881
Aug 17, 2026	24.91	24.97	24.91	24.92	24.75	-0.12%	9,538
Aug 14, 2026	25.01	25.01	24.92	24.95	24.78	-0.08%	7,976
Aug 13, 2026	24.99	25.00	24.94	24.97	24.80	0.20%	5,691
Aug 12, 2026	24.91	24.95	24.89	24.92	24.75	0.14%	6,206
Aug 11, 2026	24.95	24.95	24.86	24.89	24.71	0.08%	6,951
Aug 10, 2026	24.93	24.93	24.86	24.87	24.69	-0.16%	7,825
Aug 7, 2026	24.92	24.94	24.89	24.91	24.73	0.18%	7,285
Aug 6, 2026	24.87	24.89	24.83	24.86	24.69	-0.05%	3,103
Aug 5, 2026	24.85	24.90	24.85	24.87	24.70	-0.11%	7,073
Aug 4, 2026	24.88	24.93	24.87	24.90	24.73	0.40%	8,882
Aug 3, 2026	24.82	24.82	24.76	24.80	24.63	0.34%	4,608
Jul 31, 2026	24.69	24.75	24.66	24.72	24.54	0.08%	1,193,228
Jul 30, 2026	24.67	24.71	24.67	24.70	24.52	0.67%	2,795
Jul 29, 2026	24.55	24.66	24.53	24.53	24.36	-0.47%	2,785
Jul 28, 2026	24.63	24.67	24.62	24.65	24.47	0.18%	2,527
Jul 27, 2026	24.59	24.60	24.56	24.60	24.43	0.10%	2,267
Jul 24, 2026	24.74	24.84	24.74	24.77	24.40	0.02%	3,834
Jul 23, 2026	24.83	24.83	24.72	24.77	24.40	-0.40%	5,178
Jul 22, 2026	24.94	24.96	24.87	24.87	24.50	-0.34%	31,838
Jul 21, 2026	24.92	24.98	24.92	24.96	24.58	-0.01%	2,818
Jul 20, 2026	24.98	25.00	24.96	24.96	24.58	-0.03%	3,563
Jul 17, 2026	24.99	25.00	24.97	24.97	24.59	-0.13%	3,368
Jul 16, 2026	25.02	25.02	24.99	25.00	24.62	-0.06%	4,860
Jul 15, 2026	25.02	25.02	24.99	25.02	24.64	0.22%	1,587
Jul 14, 2026	24.96	24.98	24.96	24.96	24.59	0.21%	4,384
Jul 13, 2026	24.96	24.96	24.88	24.91	24.54	-0.28%	5,852
Jul 10, 2026	24.95	25.01	24.95	24.98	24.60	-0.04%	3,426
Jul 9, 2026	24.96	25.01	24.96	24.99	24.61	0.24%	7,763
Jul 8, 2026	24.94	24.95	24.88	24.93	24.56	-0.16%	5,122
Jul 7, 2026	24.97	25.01	24.95	24.97	24.59	-0.14%	3,413
Jul 6, 2026	24.98	25.02	24.96	25.01	24.63	0.20%	4,116
Jul 2, 2026	25.00	25.00	24.93	24.96	24.58	0.10%	2,295
Jul 1, 2026	24.90	24.93	24.87	24.93	24.56	0.12%	4,364
Jun 30, 2026	24.90	24.93	24.89	24.90	24.53	0.06%	4,015
Jun 29, 2026	24.86	24.89	24.86	24.89	24.51	0.24%	2,803
Jun 26, 2026	25.03	25.09	25.03	25.05	24.45	0.08%	3,329
Jun 25, 2026	25.07	25.07	25.01	25.03	24.43	-	2,813
Jun 24, 2026	25.07	25.09	25.03	25.03	24.43	-0.08%	2,468
Jun 23, 2026	25.07	25.08	25.03	25.05	24.45	-0.14%	4,261
Jun 22, 2026	25.13	25.13	25.05	25.09	24.49	-0.09%	4,373
Jun 18, 2026	25.11	25.13	25.09	25.11	24.51	0.38%	2,643