FLXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	23.97	23.98	23.97	23.98	23.98	-0.39%	382
Nov 9, 2026	24.01	24.07	23.98	24.07	24.07	0.92%	7,484
Nov 6, 2026	23.88	23.92	23.85	23.85	23.85	-0.13%	11,597
Nov 5, 2026	24.00	24.00	23.83	23.88	23.88	-0.95%	10,546
Nov 4, 2026	24.08	24.14	24.08	24.11	24.11	0.88%	11,956
Nov 3, 2026	23.85	23.91	23.84	23.90	23.90	0.10%	4,815
Nov 2, 2026	23.95	24.02	23.88	23.88	23.88	-0.21%	5,741
Oct 30, 2026	23.94	23.95	23.88	23.92	23.92	-0.48%	3,030
Oct 29, 2026	24.09	24.09	24.03	24.04	24.04	-0.10%	4,335
Oct 28, 2026	24.31	24.31	24.26	24.29	24.06	0.04%	15,481
Oct 27, 2026	24.22	24.31	24.18	24.28	24.05	0.50%	1,501,851
Oct 26, 2026	24.19	24.21	24.14	24.16	23.93	0.25%	5,479
Oct 23, 2026	24.07	24.11	24.04	24.10	23.87	-0.12%	5,277
Oct 22, 2026	24.04	24.13	24.04	24.13	23.90	0.17%	7,270
Oct 21, 2026	24.07	24.12	24.05	24.09	23.86	0.18%	5,228
Oct 20, 2026	24.05	24.11	24.02	24.05	23.82	-0.01%	8,409
Oct 19, 2026	24.05	24.08	24.03	24.05	23.82	0.05%	5,597
Oct 16, 2026	24.14	24.14	24.01	24.04	23.81	-0.43%	5,526
Oct 15, 2026	24.10	24.15	24.10	24.14	23.91	0.42%	4,975
Oct 14, 2026	24.05	24.09	24.04	24.04	23.82	-0.44%	10,227
Oct 13, 2026	24.20	24.20	24.11	24.15	23.92	-0.31%	3,402
Oct 12, 2026	24.21	24.25	24.16	24.22	23.99	0.10%	5,628
Oct 9, 2026	24.15	24.21	24.15	24.20	23.97	0.12%	15,180
Oct 8, 2026	24.18	24.18	24.14	24.17	23.94	-	18,931
Oct 7, 2026	24.11	24.19	24.10	24.17	23.94	-0.27%	10,525
Oct 6, 2026	24.18	24.23	24.17	24.23	24.00	0.51%	160,048
Oct 5, 2026	24.08	24.29	24.02	24.11	23.88	0.25%	172,100
Oct 2, 2026	24.18	24.19	24.05	24.05	23.82	0.07%	6,955
Oct 1, 2026	23.87	24.06	23.87	24.03	23.81	0.04%	7,678
Sep 30, 2026	24.14	24.14	24.02	24.02	23.80	-0.21%	9,312
Sep 29, 2026	24.12	24.12	24.05	24.07	23.85	-0.29%	4,915
Sep 28, 2026	24.16	24.18	24.12	24.14	23.91	-0.37%	10,264
Sep 25, 2026	24.20	24.25	24.18	24.23	24.00	-0.06%	10,693
Sep 24, 2026	24.50	24.50	24.39	24.44	24.02	-0.26%	15,924
Sep 23, 2026	24.58	24.58	24.48	24.50	24.08	-0.81%	8,666
Sep 22, 2026	24.71	24.71	24.65	24.70	24.28	0.02%	12,767
Sep 21, 2026	24.70	24.72	24.68	24.70	24.27	0.28%	5,807
Sep 18, 2026	24.60	24.64	24.58	24.63	24.21	-0.14%	5,481
Sep 17, 2026	24.67	24.68	24.64	24.66	24.24	0.53%	9,265
Sep 16, 2026	24.59	24.64	24.52	24.53	24.11	-0.02%	7,202
Sep 15, 2026	24.55	24.56	24.51	24.54	24.12	-0.20%	6,685
Sep 14, 2026	24.57	24.63	24.56	24.58	24.17	-0.14%	5,314
Sep 11, 2026	24.70	24.70	24.62	24.62	24.20	0.16%	5,488
Sep 10, 2026	24.61	24.65	24.58	24.58	24.16	-0.55%	6,286
Sep 9, 2026	24.76	24.77	24.72	24.72	24.29	-0.34%	5,090
Sep 8, 2026	24.82	24.82	24.78	24.80	24.38	0.02%	7,416
Sep 4, 2026	24.81	24.81	24.79	24.80	24.37	-0.10%	5,562
Sep 3, 2026	24.81	24.85	24.81	24.82	24.40	0.16%	9,109
Sep 2, 2026	24.76	24.82	24.76	24.78	24.36	0.12%	13,082
Sep 1, 2026	24.79	24.82	24.75	24.75	24.33	-0.34%	28,704