FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.37	39.47	39.37	39.44	39.44	-0.05%	468,557
Jul 31, 2025	39.48	39.51	39.44	39.46	39.46	0.10%	190,965
Jul 30, 2025	39.48	39.53	39.35	39.42	39.42	-0.23%	586,296
Jul 29, 2025	39.43	39.52	39.41	39.51	39.51	0.28%	656,562
Jul 28, 2025	39.43	39.43	39.39	39.40	39.40	-0.03%	148,884
Jul 25, 2025	39.44	39.44	39.37	39.41	39.41	0.03%	238,001
Jul 24, 2025	39.42	39.42	39.36	39.40	39.40	-0.03%	254,363
Jul 23, 2025	39.48	39.48	39.41	39.41	39.41	-0.08%	312,596
Jul 22, 2025	39.46	39.47	39.42	39.44	39.44	0.10%	217,757
Jul 21, 2025	39.40	39.44	39.39	39.40	39.40	0.15%	202,720
Jul 18, 2025	39.40	39.40	39.34	39.34	39.34	0.10%	224,863
Jul 17, 2025	39.37	39.37	39.29	39.30	39.30	-0.05%	360,414
Jul 16, 2025	39.32	39.33	39.25	39.32	39.32	0.18%	244,822
Jul 15, 2025	39.38	39.38	39.25	39.25	39.25	-0.18%	309,018
Jul 14, 2025	39.35	39.35	39.28	39.32	39.32	0.08%	188,276
Jul 11, 2025	39.34	39.34	39.27	39.29	39.29	-0.03%	204,495
Jul 10, 2025	39.39	39.39	39.29	39.30	39.30	-0.15%	239,897
Jul 9, 2025	39.32	39.36	39.30	39.36	39.36	0.15%	362,662
Jul 8, 2025	39.31	39.31	39.25	39.30	39.30	-0.05%	338,250
Jul 7, 2025	39.34	39.34	39.28	39.32	39.32	-0.05%	208,480
Jul 3, 2025	39.36	39.41	39.31	39.34	39.34	-0.08%	410,996
Jul 2, 2025	39.38	39.40	39.33	39.37	39.37	0.03%	327,528
Jul 1, 2025	39.38	39.42	39.33	39.36	39.36	-0.23%	562,772
Jun 30, 2025	39.53	39.53	39.41	39.45	39.28	-0.08%	416,506
Jun 27, 2025	39.50	39.53	39.44	39.48	39.31	-0.08%	174,679
Jun 26, 2025	39.49	39.54	39.42	39.51	39.34	0.23%	309,956
Jun 25, 2025	39.42	39.43	39.36	39.42	39.25	0.10%	398,967
Jun 24, 2025	39.34	39.40	39.30	39.38	39.21	0.18%	264,984
Jun 23, 2025	39.31	39.35	39.24	39.31	39.14	0.23%	299,924
Jun 20, 2025	39.20	39.24	39.17	39.22	39.05	0.08%	235,340
Jun 18, 2025	39.22	39.22	39.15	39.19	39.02	0.08%	198,563
Jun 17, 2025	39.20	39.20	39.11	39.16	38.99	0.08%	357,379
Jun 16, 2025	39.17	39.18	39.12	39.13	38.96	-0.05%	248,745
Jun 13, 2025	39.19	39.19	39.11	39.15	38.98	-0.13%	270,404
Jun 12, 2025	39.21	39.21	39.16	39.20	39.03	0.23%	209,728
Jun 11, 2025	39.11	39.12	39.06	39.11	38.94	0.18%	390,147
Jun 10, 2025	39.08	39.08	39.01	39.04	38.87	0.03%	303,468
Jun 9, 2025	38.95	39.05	38.95	39.03	38.86	0.08%	369,220
Jun 6, 2025	39.04	39.09	38.99	39.00	38.83	-0.31%	179,119
Jun 5, 2025	39.15	39.25	39.06	39.12	38.95	-0.03%	269,362
Jun 4, 2025	39.11	39.15	39.05	39.13	38.96	0.23%	231,559
Jun 3, 2025	39.08	39.08	39.00	39.04	38.87	-	393,516
Jun 2, 2025	39.05	39.09	39.02	39.04	38.87	-0.46%	197,435
May 30, 2025	39.21	39.22	39.16	39.22	38.88	0.10%	119,985
May 29, 2025	39.16	39.20	39.11	39.18	38.84	0.20%	235,799
May 28, 2025	39.12	39.13	39.07	39.10	38.76	-0.05%	1,598,155
May 27, 2025	39.10	39.14	39.05	39.12	38.78	0.28%	202,628
May 23, 2025	39.03	39.08	39.00	39.01	38.67	0.03%	428,276
May 22, 2025	38.99	39.02	38.93	39.00	38.66	0.10%	391,650
May 21, 2025	38.99	39.04	38.93	38.96	38.62	-0.20%	242,848