FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	39.80	39.82	39.78	39.82	39.82	0.18%	326,480
Nov 21, 2025	39.72	39.76	39.70	39.75	39.75	0.25%	266,512
Nov 20, 2025	39.70	39.74	39.65	39.65	39.65	-0.13%	268,574
Nov 19, 2025	39.73	39.73	39.66	39.70	39.70	0.08%	645,164
Nov 18, 2025	39.65	39.69	39.65	39.67	39.67	0.13%	274,247
Nov 17, 2025	39.68	39.69	39.62	39.62	39.62	-0.08%	269,514
Nov 14, 2025	39.61	39.68	39.61	39.65	39.65	0.08%	275,654
Nov 13, 2025	39.70	39.70	39.62	39.62	39.62	-0.15%	525,905
Nov 12, 2025	39.72	39.76	39.68	39.68	39.68	-0.14%	372,540
Nov 11, 2025	39.67	39.75	39.67	39.74	39.74	0.11%	300,579
Nov 10, 2025	39.70	39.70	39.66	39.69	39.69	0.18%	210,745
Nov 7, 2025	39.67	39.70	39.62	39.62	39.62	-0.11%	223,295
Nov 6, 2025	39.68	39.69	39.52	39.66	39.66	0.34%	385,241
Nov 5, 2025	39.66	39.68	39.53	39.53	39.53	-0.25%	389,812
Nov 4, 2025	39.65	39.68	39.59	39.63	39.63	0.15%	808,298
Nov 3, 2025	39.63	39.64	39.57	39.57	39.57	-0.70%	271,729
Oct 31, 2025	39.86	39.86	39.81	39.85	39.65	0.20%	255,298
Oct 30, 2025	39.81	39.86	39.77	39.77	39.57	-0.23%	496,697
Oct 29, 2025	39.95	39.97	39.85	39.86	39.66	-0.18%	504,197
Oct 28, 2025	39.88	39.95	39.88	39.93	39.73	0.20%	358,467
Oct 27, 2025	39.94	39.94	39.85	39.85	39.65	-0.15%	327,427
Oct 24, 2025	39.87	39.92	39.86	39.91	39.71	0.05%	594,571
Oct 23, 2025	39.89	39.90	39.86	39.89	39.69	0.13%	446,730
Oct 22, 2025	39.87	39.91	39.84	39.84	39.64	-0.03%	285,453
Oct 21, 2025	39.89	39.93	39.85	39.85	39.65	-0.05%	323,857
Oct 20, 2025	39.92	39.92	39.86	39.87	39.67	0.05%	316,443
Oct 17, 2025	39.95	39.95	39.85	39.85	39.65	-0.03%	293,926
Oct 16, 2025	39.83	39.91	39.79	39.86	39.66	0.15%	322,841
Oct 15, 2025	39.84	39.86	39.79	39.80	39.60	-	796,993
Oct 14, 2025	39.76	39.84	39.75	39.80	39.60	0.10%	183,589
Oct 13, 2025	39.70	39.81	39.70	39.76	39.56	0.05%	178,614
Oct 10, 2025	39.73	39.75	39.68	39.74	39.54	0.08%	304,734
Oct 9, 2025	39.73	39.73	39.67	39.71	39.51	-0.05%	241,783
Oct 8, 2025	39.74	39.76	39.70	39.73	39.53	0.13%	1,205,168
Oct 7, 2025	39.71	39.74	39.68	39.68	39.48	0.03%	242,872
Oct 6, 2025	39.68	39.76	39.67	39.67	39.47	-0.08%	212,800
Oct 3, 2025	39.77	39.77	39.68	39.70	39.50	0.03%	848,781
Oct 2, 2025	39.74	39.78	39.69	39.69	39.49	-0.08%	287,123
Oct 1, 2025	39.68	39.73	39.67	39.72	39.52	-0.20%	413,098
Sep 30, 2025	39.85	39.87	39.80	39.80	39.43	-0.10%	582,272
Sep 29, 2025	39.82	39.84	39.78	39.84	39.47	0.15%	308,604
Sep 26, 2025	39.78	39.79	39.74	39.78	39.41	0.08%	319,879
Sep 25, 2025	39.80	39.80	39.75	39.75	39.38	-0.13%	716,753
Sep 24, 2025	39.88	39.88	39.80	39.80	39.43	-0.03%	426,329
Sep 23, 2025	39.88	39.89	39.81	39.81	39.44	-0.03%	580,411
Sep 22, 2025	39.86	39.87	39.81	39.82	39.45	-0.05%	270,058
Sep 19, 2025	39.87	39.91	39.83	39.84	39.47	-0.03%	492,849
Sep 18, 2025	39.85	39.86	39.81	39.85	39.48	0.08%	304,273
Sep 17, 2025	39.87	39.95	39.82	39.82	39.45	-0.20%	257,203
Sep 16, 2025	39.90	39.92	39.87	39.90	39.53	0.03%	421,562