FLXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	24.15	24.21	24.15	24.20	24.20	0.12%	15,180
Oct 8, 2026	24.18	24.18	24.14	24.17	24.17	-	18,931
Oct 7, 2026	24.11	24.19	24.10	24.17	24.16	-0.27%	10,525
Oct 6, 2026	24.18	24.23	24.17	24.23	24.23	0.51%	160,048
Oct 5, 2026	24.08	24.29	24.02	24.11	24.11	0.25%	172,100
Oct 2, 2026	24.18	24.19	24.05	24.05	24.05	0.07%	6,955
Oct 1, 2026	23.87	24.06	23.87	24.03	24.03	0.04%	7,678
Sep 30, 2026	24.14	24.14	24.02	24.02	24.02	-0.21%	9,312
Sep 29, 2026	24.12	24.12	24.05	24.07	24.07	-0.29%	4,915
Sep 28, 2026	24.16	24.18	24.12	24.14	24.14	-0.37%	10,264
Sep 25, 2026	24.20	24.25	24.18	24.23	24.23	-0.06%	10,693
Sep 24, 2026	24.50	24.50	24.39	24.44	24.25	-0.26%	15,924
Sep 23, 2026	24.58	24.58	24.48	24.50	24.31	-0.81%	8,666
Sep 22, 2026	24.71	24.71	24.65	24.70	24.51	0.02%	12,767
Sep 21, 2026	24.70	24.72	24.68	24.70	24.50	0.28%	5,807
Sep 18, 2026	24.60	24.64	24.58	24.63	24.43	-0.14%	5,481
Sep 17, 2026	24.67	24.68	24.64	24.66	24.47	0.53%	9,265
Sep 16, 2026	24.59	24.64	24.52	24.53	24.34	-0.02%	7,202
Sep 15, 2026	24.55	24.56	24.51	24.54	24.34	-0.20%	6,685
Sep 14, 2026	24.57	24.63	24.56	24.58	24.39	-0.14%	5,314
Sep 11, 2026	24.70	24.70	24.62	24.62	24.43	0.16%	5,488
Sep 10, 2026	24.61	24.65	24.58	24.58	24.39	-0.55%	6,286
Sep 9, 2026	24.76	24.77	24.72	24.72	24.52	-0.34%	5,090
Sep 8, 2026	24.82	24.82	24.78	24.80	24.61	0.02%	7,416
Sep 4, 2026	24.81	24.81	24.79	24.80	24.60	-0.10%	5,562
Sep 3, 2026	24.81	24.85	24.81	24.82	24.63	0.16%	9,109
Sep 2, 2026	24.76	24.82	24.76	24.78	24.59	0.12%	13,082
Sep 1, 2026	24.79	24.82	24.75	24.75	24.56	-0.34%	28,704
Aug 31, 2026	24.77	24.84	24.77	24.84	24.64	0.12%	8,294
Aug 28, 2026	24.82	24.87	24.79	24.81	24.61	-0.18%	8,941
Aug 27, 2026	24.83	24.90	24.83	24.85	24.66	0.04%	7,933
Aug 26, 2026	24.90	24.90	24.80	24.84	24.65	0.04%	51,845
Aug 25, 2026	24.98	25.03	24.98	25.01	24.64	0.23%	3,223
Aug 24, 2026	24.91	24.98	24.90	24.95	24.58	0.08%	4,347
Aug 21, 2026	24.96	24.96	24.91	24.93	24.56	0.12%	7,614
Aug 20, 2026	24.90	24.93	24.87	24.90	24.53	-0.22%	4,351
Aug 19, 2026	24.94	25.00	24.93	24.96	24.59	0.30%	15,133
Aug 18, 2026	24.88	24.91	24.85	24.88	24.51	-0.16%	4,881
Aug 17, 2026	24.91	24.97	24.91	24.92	24.55	-0.12%	9,538
Aug 14, 2026	25.01	25.01	24.92	24.95	24.58	-0.08%	7,976
Aug 13, 2026	24.99	25.00	24.94	24.97	24.60	0.20%	5,691
Aug 12, 2026	24.91	24.95	24.89	24.92	24.55	0.14%	6,206
Aug 11, 2026	24.95	24.95	24.86	24.89	24.52	0.08%	6,951
Aug 10, 2026	24.93	24.93	24.86	24.87	24.50	-0.16%	7,825
Aug 7, 2026	24.92	24.94	24.89	24.91	24.54	0.18%	7,285
Aug 6, 2026	24.87	24.89	24.83	24.86	24.49	-0.05%	3,103
Aug 5, 2026	24.85	24.90	24.85	24.87	24.51	-0.11%	7,073
Aug 4, 2026	24.88	24.93	24.87	24.90	24.53	0.40%	8,882
Aug 3, 2026	24.82	24.82	24.76	24.80	24.44	0.34%	4,608
Jul 31, 2026	24.69	24.75	24.66	24.72	24.35	0.08%	1,193,228