FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	39.95	39.97	39.85	39.86	39.86	-0.18%	504,197
Oct 28, 2025	39.88	39.95	39.88	39.93	39.93	0.20%	358,467
Oct 27, 2025	39.94	39.94	39.85	39.85	39.85	-0.15%	327,427
Oct 24, 2025	39.87	39.92	39.86	39.91	39.91	0.05%	594,571
Oct 23, 2025	39.89	39.90	39.86	39.89	39.89	0.13%	446,730
Oct 22, 2025	39.87	39.91	39.84	39.84	39.84	-0.03%	285,453
Oct 21, 2025	39.89	39.93	39.85	39.85	39.85	-0.05%	323,857
Oct 20, 2025	39.92	39.92	39.86	39.87	39.87	0.05%	316,443
Oct 17, 2025	39.95	39.95	39.85	39.85	39.85	-0.03%	293,926
Oct 16, 2025	39.83	39.91	39.79	39.86	39.86	0.15%	322,841
Oct 15, 2025	39.84	39.86	39.79	39.80	39.80	-	796,993
Oct 14, 2025	39.76	39.84	39.75	39.80	39.80	0.10%	183,589
Oct 13, 2025	39.70	39.81	39.70	39.76	39.76	0.05%	178,614
Oct 10, 2025	39.73	39.75	39.68	39.74	39.74	0.08%	304,734
Oct 9, 2025	39.73	39.73	39.67	39.71	39.71	-0.05%	241,783
Oct 8, 2025	39.74	39.76	39.70	39.73	39.73	0.13%	1,205,168
Oct 7, 2025	39.71	39.74	39.68	39.68	39.68	0.03%	242,872
Oct 6, 2025	39.68	39.76	39.67	39.67	39.67	-0.08%	212,800
Oct 3, 2025	39.77	39.77	39.68	39.70	39.70	0.03%	848,781
Oct 2, 2025	39.74	39.78	39.69	39.69	39.69	-0.08%	287,123
Oct 1, 2025	39.68	39.73	39.67	39.72	39.72	-0.20%	413,098
Sep 30, 2025	39.85	39.87	39.80	39.80	39.63	-0.10%	582,272
Sep 29, 2025	39.82	39.84	39.78	39.84	39.67	0.15%	308,604
Sep 26, 2025	39.78	39.79	39.74	39.78	39.61	0.08%	319,879
Sep 25, 2025	39.80	39.80	39.75	39.75	39.58	-0.13%	716,753
Sep 24, 2025	39.88	39.88	39.80	39.80	39.63	-0.03%	426,329
Sep 23, 2025	39.88	39.89	39.81	39.81	39.64	-0.03%	580,411
Sep 22, 2025	39.86	39.87	39.81	39.82	39.65	-0.05%	270,058
Sep 19, 2025	39.87	39.91	39.83	39.84	39.67	-0.03%	492,849
Sep 18, 2025	39.85	39.86	39.81	39.85	39.68	0.08%	304,273
Sep 17, 2025	39.87	39.95	39.82	39.82	39.65	-0.20%	257,203
Sep 16, 2025	39.90	39.92	39.87	39.90	39.73	0.03%	421,562
Sep 15, 2025	39.89	39.90	39.84	39.89	39.72	0.10%	255,117
Sep 12, 2025	39.90	39.90	39.82	39.85	39.68	-0.05%	346,218
Sep 11, 2025	39.86	39.88	39.83	39.87	39.70	0.15%	468,731
Sep 10, 2025	39.88	39.88	39.81	39.81	39.64	0.08%	424,641
Sep 9, 2025	39.88	39.88	39.78	39.78	39.61	-0.23%	319,587
Sep 8, 2025	39.88	39.88	39.81	39.87	39.70	0.18%	235,256
Sep 5, 2025	39.82	39.84	39.78	39.80	39.63	0.20%	331,766
Sep 4, 2025	39.69	39.72	39.65	39.72	39.55	0.18%	320,042
Sep 3, 2025	39.62	39.68	39.59	39.65	39.48	0.18%	284,127
Sep 2, 2025	39.58	39.60	39.53	39.58	39.41	-0.38%	252,966
Aug 29, 2025	39.77	39.78	39.73	39.73	39.40	-0.05%	533,552
Aug 28, 2025	39.77	39.78	39.73	39.75	39.42	0.03%	256,602
Aug 27, 2025	39.72	39.76	39.70	39.74	39.41	0.10%	268,779
Aug 26, 2025	39.66	39.73	39.63	39.70	39.37	0.10%	284,977
Aug 25, 2025	39.67	39.67	39.63	39.66	39.33	0.10%	344,856
Aug 22, 2025	39.58	39.66	39.55	39.62	39.29	0.20%	306,685
Aug 21, 2025	39.56	39.56	39.50	39.54	39.21	-0.05%	495,659
Aug 20, 2025	39.56	39.59	39.51	39.56	39.23	0.03%	313,184