FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	39.65	39.67	39.62	39.62	39.62	0.04%	272,242
Dec 12, 2025	39.60	39.63	39.60	39.61	39.61	-0.06%	329,015
Dec 11, 2025	39.68	39.70	39.63	39.63	39.63	-0.03%	381,739
Dec 10, 2025	39.55	39.64	39.53	39.64	39.64	0.28%	247,998
Dec 9, 2025	39.61	39.63	39.53	39.53	39.53	-0.13%	323,620
Dec 8, 2025	39.65	39.69	39.55	39.58	39.58	-0.10%	310,917
Dec 5, 2025	39.68	39.68	39.60	39.62	39.62	0.05%	471,215
Dec 4, 2025	39.66	39.66	39.60	39.60	39.60	-0.18%	486,465
Dec 3, 2025	39.68	39.68	39.64	39.67	39.67	0.18%	348,213
Dec 2, 2025	39.63	39.63	39.58	39.60	39.60	0.03%	597,433
Dec 1, 2025	39.60	39.90	39.55	39.59	39.59	-0.63%	436,800
Nov 28, 2025	39.87	39.88	39.83	39.84	39.64	-0.06%	147,086
Nov 26, 2025	39.86	39.87	39.79	39.87	39.66	0.09%	349,582
Nov 25, 2025	39.75	39.86	39.75	39.83	39.63	0.03%	283,356
Nov 24, 2025	39.80	39.82	39.78	39.82	39.62	0.18%	326,480
Nov 21, 2025	39.72	39.76	39.70	39.75	39.55	0.25%	266,512
Nov 20, 2025	39.70	39.74	39.65	39.65	39.45	-0.13%	268,574
Nov 19, 2025	39.73	39.73	39.66	39.70	39.50	0.08%	645,164
Nov 18, 2025	39.65	39.69	39.65	39.67	39.47	0.13%	274,247
Nov 17, 2025	39.68	39.69	39.62	39.62	39.42	-0.08%	269,514
Nov 14, 2025	39.61	39.68	39.61	39.65	39.45	0.08%	275,654
Nov 13, 2025	39.70	39.70	39.62	39.62	39.42	-0.15%	525,905
Nov 12, 2025	39.72	39.76	39.68	39.68	39.48	-0.14%	372,540
Nov 11, 2025	39.67	39.75	39.67	39.74	39.54	0.11%	300,579
Nov 10, 2025	39.70	39.70	39.66	39.69	39.49	0.18%	210,745
Nov 7, 2025	39.67	39.70	39.62	39.62	39.42	-0.11%	223,295
Nov 6, 2025	39.68	39.69	39.52	39.66	39.46	0.34%	385,241
Nov 5, 2025	39.66	39.68	39.53	39.53	39.33	-0.25%	389,812
Nov 4, 2025	39.65	39.68	39.59	39.63	39.43	0.15%	808,298
Nov 3, 2025	39.63	39.64	39.57	39.57	39.37	-0.70%	271,729
Oct 31, 2025	39.86	39.86	39.81	39.85	39.45	0.20%	255,298
Oct 30, 2025	39.81	39.86	39.77	39.77	39.37	-0.23%	496,697
Oct 29, 2025	39.95	39.97	39.85	39.86	39.46	-0.18%	504,197
Oct 28, 2025	39.88	39.95	39.88	39.93	39.53	0.20%	358,467
Oct 27, 2025	39.94	39.94	39.85	39.85	39.45	-0.15%	327,427
Oct 24, 2025	39.87	39.92	39.86	39.91	39.51	0.05%	594,571
Oct 23, 2025	39.89	39.90	39.86	39.89	39.49	0.13%	446,730
Oct 22, 2025	39.87	39.91	39.84	39.84	39.44	-0.03%	285,453
Oct 21, 2025	39.89	39.93	39.85	39.85	39.45	-0.05%	323,857
Oct 20, 2025	39.92	39.92	39.86	39.87	39.47	0.05%	316,443
Oct 17, 2025	39.95	39.95	39.85	39.85	39.45	-0.03%	293,926
Oct 16, 2025	39.83	39.91	39.79	39.86	39.46	0.15%	322,841
Oct 15, 2025	39.84	39.86	39.79	39.80	39.40	-	796,993
Oct 14, 2025	39.76	39.84	39.75	39.80	39.40	0.10%	183,589
Oct 13, 2025	39.70	39.81	39.70	39.76	39.36	0.05%	178,614
Oct 10, 2025	39.73	39.75	39.68	39.74	39.34	0.08%	304,734
Oct 9, 2025	39.73	39.73	39.67	39.71	39.31	-0.05%	241,783
Oct 8, 2025	39.74	39.76	39.70	39.73	39.33	0.13%	1,205,168
Oct 7, 2025	39.71	39.74	39.68	39.68	39.28	0.03%	242,872
Oct 6, 2025	39.68	39.76	39.67	39.67	39.27	-0.08%	212,800