FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	39.69	39.75	39.69	39.74	-	-0.06%	141,262
Feb 17, 2026	39.79	39.79	39.74	39.77	39.77	-0.01%	372,525
Feb 13, 2026	39.77	39.78	39.71	39.77	39.77	0.28%	311,068
Feb 12, 2026	39.67	39.70	39.61	39.66	39.66	0.05%	429,816
Feb 11, 2026	39.59	39.66	39.59	39.64	39.64	0.05%	679,498
Feb 10, 2026	39.68	39.68	39.62	39.62	39.62	0.05%	365,346
Feb 9, 2026	39.63	39.64	39.57	39.60	39.60	-0.08%	280,951
Feb 6, 2026	39.63	39.63	39.61	39.63	39.63	0.08%	315,197
Feb 5, 2026	39.54	39.62	39.54	39.60	39.60	0.18%	455,220
Feb 4, 2026	39.56	39.60	39.53	39.53	39.53	-0.05%	687,358
Feb 3, 2026	39.58	39.58	39.54	39.55	39.55	-	415,263
Feb 2, 2026	39.61	39.61	39.55	39.55	39.55	-0.50%	529,388
Jan 30, 2026	39.74	39.81	39.74	39.75	39.55	-0.03%	384,680
Jan 29, 2026	39.77	39.79	39.74	39.76	39.56	0.05%	337,647
Jan 28, 2026	39.79	39.79	39.72	39.74	39.54	-0.09%	359,194
Jan 27, 2026	39.77	39.79	39.74	39.78	39.57	0.09%	548,479
Jan 26, 2026	39.78	39.78	39.74	39.74	39.54	0.05%	324,104
Jan 23, 2026	39.69	39.74	39.69	39.72	39.52	0.05%	333,522
Jan 22, 2026	39.70	39.70	39.66	39.70	39.50	0.08%	293,518
Jan 21, 2026	39.66	39.70	39.66	39.67	39.47	0.11%	309,256
Jan 20, 2026	39.64	39.67	39.62	39.63	39.43	-0.14%	323,164
Jan 16, 2026	39.72	39.72	39.68	39.68	39.48	-	398,582
Jan 15, 2026	39.77	39.77	39.68	39.68	39.48	-0.10%	272,009
Jan 14, 2026	39.69	39.74	39.69	39.72	39.52	0.05%	209,633
Jan 13, 2026	39.72	39.73	39.68	39.70	39.50	-0.03%	253,760
Jan 12, 2026	39.65	39.74	39.62	39.71	39.51	0.03%	454,862
Jan 9, 2026	39.66	39.74	39.66	39.70	39.50	0.15%	587,601
Jan 8, 2026	39.66	39.66	39.60	39.64	39.44	-0.05%	262,278
Jan 7, 2026	39.69	39.70	39.65	39.66	39.46	0.01%	257,628
Jan 6, 2026	39.59	39.66	39.59	39.66	39.46	0.11%	623,839
Jan 5, 2026	39.63	39.66	39.61	39.61	39.41	0.08%	442,213
Jan 2, 2026	39.63	39.64	39.57	39.58	39.38	-0.05%	486,506
Dec 31, 2025	39.58	39.62	39.58	39.60	39.40	0.03%	314,260
Dec 30, 2025	39.60	39.63	39.59	39.59	39.39	0.03%	276,908
Dec 29, 2025	39.59	39.62	39.58	39.58	39.38	0.05%	280,640
Dec 26, 2025	39.54	39.59	39.54	39.56	39.36	0.18%	209,842
Dec 24, 2025	39.55	39.58	39.49	39.49	39.29	-0.08%	194,268
Dec 23, 2025	39.48	39.52	39.47	39.52	39.32	0.05%	275,855
Dec 22, 2025	39.49	39.53	39.44	39.50	39.30	0.03%	257,304
Dec 19, 2025	39.54	39.55	39.49	39.49	39.29	-0.08%	468,219
Dec 18, 2025	39.48	39.56	39.48	39.52	39.32	0.13%	1,848,912
Dec 17, 2025	39.51	39.51	39.43	39.47	39.27	-0.53%	423,328
Dec 16, 2025	39.62	39.68	39.61	39.68	39.28	0.15%	206,564
Dec 15, 2025	39.65	39.67	39.62	39.62	39.22	0.04%	272,242
Dec 12, 2025	39.60	39.63	39.60	39.61	39.21	-0.06%	329,015
Dec 11, 2025	39.68	39.70	39.63	39.63	39.23	-0.03%	381,739
Dec 10, 2025	39.55	39.64	39.53	39.64	39.24	0.28%	247,998
Dec 9, 2025	39.61	39.63	39.53	39.53	39.13	-0.13%	323,620
Dec 8, 2025	39.65	39.69	39.55	39.58	39.18	-0.10%	310,917
Dec 5, 2025	39.68	39.68	39.60	39.62	39.22	0.05%	471,215