FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	39.79	39.79	39.72	39.74	39.74	-0.09%	358,681
Jan 27, 2026	39.77	39.79	39.74	39.78	39.78	0.09%	548,479
Jan 26, 2026	39.78	39.78	39.74	39.74	39.74	0.05%	324,104
Jan 23, 2026	39.69	39.74	39.69	39.72	39.72	0.05%	333,522
Jan 22, 2026	39.70	39.70	39.66	39.70	39.70	0.08%	293,518
Jan 21, 2026	39.66	39.70	39.66	39.67	39.67	0.11%	309,101
Jan 20, 2026	39.64	39.67	39.62	39.63	39.63	-0.14%	323,164
Jan 16, 2026	39.72	39.72	39.68	39.68	39.68	-	398,582
Jan 15, 2026	39.77	39.77	39.68	39.68	39.68	-0.10%	272,009
Jan 14, 2026	39.69	39.74	39.69	39.72	39.72	0.05%	209,633
Jan 13, 2026	39.72	39.73	39.68	39.70	39.70	-0.03%	253,760
Jan 12, 2026	39.65	39.74	39.62	39.71	39.71	0.03%	454,862
Jan 9, 2026	39.66	39.74	39.66	39.70	39.70	0.15%	587,601
Jan 8, 2026	39.66	39.66	39.60	39.64	39.64	-0.05%	262,278
Jan 7, 2026	39.69	39.70	39.65	39.66	39.66	0.01%	257,628
Jan 6, 2026	39.59	39.66	39.59	39.66	39.66	0.11%	623,839
Jan 5, 2026	39.63	39.66	39.61	39.61	39.61	0.08%	442,212
Jan 2, 2026	39.63	39.64	39.57	39.58	39.58	-0.05%	486,506
Dec 31, 2025	39.58	39.62	39.58	39.60	39.60	0.03%	314,260
Dec 30, 2025	39.60	39.63	39.59	39.59	39.59	0.03%	276,654
Dec 29, 2025	39.59	39.62	39.58	39.58	39.58	0.05%	280,640
Dec 26, 2025	39.54	39.59	39.54	39.56	39.56	0.18%	209,842
Dec 24, 2025	39.55	39.58	39.49	39.49	39.49	-0.08%	194,268
Dec 23, 2025	39.48	39.52	39.47	39.52	39.52	0.05%	275,853
Dec 22, 2025	39.49	39.53	39.44	39.50	39.50	0.03%	257,304
Dec 19, 2025	39.54	39.55	39.49	39.49	39.49	-0.08%	468,219
Dec 18, 2025	39.48	39.56	39.48	39.52	39.52	0.13%	1,848,912
Dec 17, 2025	39.51	39.51	39.43	39.47	39.47	-0.53%	423,328
Dec 16, 2025	39.62	39.68	39.61	39.68	39.48	0.15%	206,564
Dec 15, 2025	39.65	39.67	39.62	39.62	39.42	0.04%	272,242
Dec 12, 2025	39.60	39.63	39.60	39.61	39.41	-0.06%	329,015
Dec 11, 2025	39.68	39.70	39.63	39.63	39.43	-0.03%	381,739
Dec 10, 2025	39.55	39.64	39.53	39.64	39.44	0.28%	247,998
Dec 9, 2025	39.61	39.63	39.53	39.53	39.33	-0.13%	323,620
Dec 8, 2025	39.65	39.69	39.55	39.58	39.38	-0.10%	310,917
Dec 5, 2025	39.68	39.68	39.60	39.62	39.42	0.05%	471,215
Dec 4, 2025	39.66	39.66	39.60	39.60	39.40	-0.18%	486,465
Dec 3, 2025	39.68	39.68	39.64	39.67	39.47	0.18%	348,213
Dec 2, 2025	39.63	39.63	39.58	39.60	39.40	0.03%	597,433
Dec 1, 2025	39.60	39.90	39.55	39.59	39.39	-0.63%	436,800
Nov 28, 2025	39.87	39.88	39.83	39.84	39.44	-0.06%	147,086
Nov 26, 2025	39.86	39.87	39.79	39.87	39.46	0.09%	349,582
Nov 25, 2025	39.75	39.86	39.75	39.83	39.43	0.03%	283,356
Nov 24, 2025	39.80	39.82	39.78	39.82	39.42	0.18%	326,480
Nov 21, 2025	39.72	39.76	39.70	39.75	39.35	0.25%	266,512
Nov 20, 2025	39.70	39.74	39.65	39.65	39.25	-0.13%	268,574
Nov 19, 2025	39.73	39.73	39.66	39.70	39.30	0.08%	645,164
Nov 18, 2025	39.65	39.69	39.65	39.67	39.27	0.13%	274,247
Nov 17, 2025	39.68	39.69	39.62	39.62	39.22	-0.08%	269,514
Nov 14, 2025	39.61	39.68	39.61	39.65	39.25	0.08%	275,654