FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.93	39.02	38.90	38.97	38.97	0.23%	142,961
Feb 20, 2025	38.87	38.91	38.85	38.88	38.88	0.21%	95,833
Feb 19, 2025	38.80	38.84	38.72	38.80	38.80	0.05%	89,220
Feb 18, 2025	38.81	38.82	38.74	38.78	38.78	-0.10%	104,885
Feb 14, 2025	38.85	38.88	38.81	38.82	38.82	0.13%	94,729
Feb 13, 2025	38.65	38.77	38.65	38.77	38.77	0.39%	156,626
Feb 12, 2025	38.66	38.69	38.53	38.62	38.62	-0.21%	130,242
Feb 11, 2025	38.74	38.74	38.68	38.70	38.70	-0.21%	106,937
Feb 10, 2025	38.81	38.83	38.76	38.78	38.78	0.03%	155,825
Feb 7, 2025	38.80	38.85	38.69	38.77	38.77	-0.21%	599,691
Feb 6, 2025	38.86	38.90	38.80	38.85	38.85	-0.10%	290,377
Feb 5, 2025	38.82	38.93	38.74	38.89	38.89	0.36%	102,106
Feb 4, 2025	38.74	38.82	38.70	38.75	38.75	-0.03%	542,052
Feb 3, 2025	38.75	38.81	38.67	38.76	38.76	-0.67%	179,297
Jan 31, 2025	39.02	39.06	38.96	39.02	38.79	-0.03%	228,456
Jan 30, 2025	39.02	39.04	38.95	39.03	38.80	0.10%	117,336
Jan 29, 2025	39.00	39.01	38.90	38.99	38.76	-0.03%	181,013
Jan 28, 2025	38.96	39.01	38.92	39.00	38.77	0.03%	120,157
Jan 27, 2025	38.91	39.01	38.86	38.99	38.76	0.33%	154,824
Jan 24, 2025	38.82	38.88	38.77	38.86	38.63	0.04%	139,670
Jan 23, 2025	38.78	38.84	38.74	38.84	38.62	0.01%	158,889
Jan 22, 2025	38.86	38.93	38.76	38.84	38.61	0.03%	211,190
Jan 21, 2025	38.69	38.84	38.69	38.83	38.60	0.03%	104,922
Jan 17, 2025	38.81	38.82	38.72	38.82	38.59	-0.03%	78,532
Jan 16, 2025	38.68	38.89	38.67	38.83	38.60	0.34%	401,154
Jan 15, 2025	38.72	38.73	38.55	38.70	38.47	0.52%	65,747
Jan 14, 2025	38.49	38.60	38.45	38.50	38.27	0.05%	165,030
Jan 13, 2025	38.49	38.49	38.40	38.48	38.25	-0.03%	460,104
Jan 10, 2025	38.59	38.62	38.42	38.49	38.26	-0.52%	239,402
Jan 8, 2025	38.62	38.80	38.55	38.69	38.46	0.10%	152,892
Jan 7, 2025	38.68	38.73	38.58	38.65	38.42	-0.10%	310,903
Jan 6, 2025	38.69	38.70	38.56	38.69	38.46	0.10%	82,677
Jan 3, 2025	38.59	38.70	38.58	38.65	38.42	-0.10%	29,358
Jan 2, 2025	38.73	38.73	38.59	38.69	38.46	0.03%	171,019
Dec 31, 2024	38.68	38.72	38.59	38.68	38.45	-0.05%	132,646
Dec 30, 2024	38.67	38.71	38.64	38.70	38.47	0.27%	106,839
Dec 27, 2024	38.62	38.62	38.51	38.59	38.37	-0.07%	59,306
Dec 26, 2024	38.55	38.63	38.42	38.62	38.39	0.19%	52,591
Dec 24, 2024	38.54	38.61	38.50	38.55	38.32	-	50,133
Dec 23, 2024	38.59	38.62	38.45	38.55	38.32	-0.19%	316,896
Dec 20, 2024	38.65	38.66	38.50	38.62	38.39	0.21%	91,821
Dec 19, 2024	38.56	38.56	38.41	38.54	38.31	0.10%	63,983
Dec 18, 2024	38.77	38.81	38.46	38.50	38.27	-1.00%	91,258
Dec 17, 2024	38.87	38.98	38.77	38.89	38.54	-	121,687
Dec 16, 2024	38.90	38.91	38.79	38.89	38.54	0.03%	87,062
Dec 13, 2024	38.92	38.97	38.85	38.88	38.53	-0.23%	129,651
Dec 12, 2024	38.96	39.01	38.91	38.97	38.62	-0.20%	166,397
Dec 11, 2024	39.18	39.18	39.01	39.05	38.70	0.05%	119,181
Dec 10, 2024	39.04	39.07	39.01	39.03	38.68	-0.12%	87,477
Dec 9, 2024	39.10	39.10	39.05	39.08	38.73	-0.04%	88,189
Dec 6, 2024	39.09	39.10	39.03	39.09	38.74	0.28%	51,768
Dec 5, 2024	38.94	39.01	38.92	38.99	38.64	-0.09%	86,014
Dec 4, 2024	38.92	39.02	38.88	39.02	38.67	0.18%	82,769
Dec 3, 2024	38.98	38.99	38.92	38.95	38.60	-0.08%	107,832
Dec 2, 2024	38.93	39.00	38.85	38.98	38.63	-0.36%	117,013
Nov 29, 2024	39.07	39.13	39.07	39.12	38.58	0.13%	56,033
Nov 27, 2024	39.03	39.09	39.00	39.07	38.53	0.34%	200,091
Nov 26, 2024	39.00	39.03	38.88	38.94	38.40	-0.07%	49,013
Nov 25, 2024	38.96	39.00	38.89	38.97	38.43	0.40%	86,826
Nov 22, 2024	38.84	38.84	38.77	38.81	38.28	-0.05%	65,009
Nov 21, 2024	38.82	38.84	38.75	38.83	38.30	-	86,347
Nov 20, 2024	38.79	38.88	38.76	38.83	38.30	0.03%	73,071
Nov 19, 2024	38.84	38.88	38.78	38.82	38.29	0.10%	88,284
Nov 18, 2024	38.73	38.79	38.69	38.78	38.25	0.08%	106,618
Nov 15, 2024	38.65	38.90	38.60	38.75	38.22	0.05%	116,698
Nov 14, 2024	38.78	38.82	38.70	38.73	38.20	-0.13%	57,799
Nov 13, 2024	38.83	38.85	38.71	38.78	38.25	0.05%	167,756
Nov 12, 2024	38.86	38.86	38.71	38.76	38.23	-0.18%	46,878
Nov 11, 2024	38.87	38.99	38.75	38.83	38.30	-0.13%	153,778
Nov 8, 2024	38.92	38.95	38.82	38.88	38.35	-0.08%	73,110
Nov 7, 2024	38.76	38.93	38.74	38.91	38.38	0.49%	64,241
Nov 6, 2024	38.80	38.80	38.66	38.72	38.19	-0.21%	109,489
Nov 5, 2024	38.76	38.80	38.66	38.80	38.27	0.10%	108,962
Nov 4, 2024	38.81	38.82	38.71	38.76	38.23	0.21%	70,091
Nov 1, 2024	38.80	38.80	38.67	38.68	38.15	-0.57%	47,887
Oct 31, 2024	38.94	38.99	38.85	38.90	38.17	-0.21%	150,306
Oct 30, 2024	39.05	39.05	38.97	38.99	38.25	-0.14%	180,224
Oct 29, 2024	38.91	39.04	38.91	39.04	38.31	0.08%	90,982
Oct 28, 2024	38.99	39.05	38.94	39.01	38.28	-0.05%	48,124
Oct 25, 2024	39.13	39.13	39.01	39.03	38.30	-0.10%	49,343
Oct 24, 2024	39.03	39.10	39.00	39.07	38.34	0.10%	42,022
Oct 23, 2024	39.01	39.05	38.97	39.03	38.30	-0.20%	190,498
Oct 22, 2024	39.14	39.14	39.08	39.11	38.38	-0.10%	49,738
Oct 21, 2024	39.20	39.20	39.12	39.15	38.41	-0.38%	39,692
Oct 18, 2024	39.28	39.30	39.26	39.30	38.56	0.05%	51,240
Oct 17, 2024	39.40	39.40	39.23	39.28	38.54	-0.13%	49,561
Oct 16, 2024	39.27	39.44	39.26	39.33	38.59	0.18%	99,887
Oct 15, 2024	39.26	39.26	39.20	39.26	38.52	0.10%	62,421
Oct 14, 2024	39.32	39.32	39.14	39.22	38.48	-0.13%	19,156
Oct 11, 2024	39.20	39.40	39.19	39.27	38.53	0.15%	130,528
Oct 10, 2024	39.19	39.21	39.13	39.21	38.47	-	22,968
Oct 9, 2024	39.24	39.24	39.17	39.21	38.47	-0.08%	42,461
Oct 8, 2024	39.18	39.25	39.16	39.24	38.50	-	35,329
Oct 7, 2024	39.18	39.40	39.18	39.24	38.50	-0.25%	423,268
Oct 4, 2024	39.34	39.51	39.31	39.34	38.60	-0.61%	44,523
Oct 3, 2024	39.57	39.59	39.56	39.58	38.84	-0.10%	65,528
Oct 2, 2024	39.57	39.63	39.57	39.62	38.88	-0.08%	26,518
Oct 1, 2024	39.62	39.68	39.58	39.65	38.91	-0.40%	37,817
Sep 30, 2024	39.82	39.85	39.77	39.81	38.87	-0.08%	65,817
Sep 27, 2024	39.78	39.85	39.75	39.84	38.90	0.13%	41,866