FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	39.05	39.06	39.00	39.04	38.70	-0.03%	225,410
May 19, 2025	38.92	39.10	38.91	39.05	38.71	0.10%	328,730
May 16, 2025	39.07	39.08	39.00	39.01	38.67	0.10%	528,224
May 15, 2025	38.96	39.01	38.86	38.97	38.63	0.26%	657,192
May 14, 2025	38.93	38.95	38.84	38.87	38.54	-0.13%	229,769
May 13, 2025	38.95	38.96	38.90	38.92	38.59	0.03%	315,133
May 12, 2025	38.89	38.96	38.84	38.91	38.58	-0.05%	294,363
May 9, 2025	38.97	39.00	38.90	38.93	38.60	-	427,302
May 8, 2025	39.01	39.01	38.91	38.93	38.60	-0.21%	222,579
May 7, 2025	38.96	39.05	38.91	39.01	38.67	0.15%	483,646
May 6, 2025	38.91	38.96	38.87	38.95	38.61	0.15%	160,977
May 5, 2025	38.92	38.94	38.81	38.89	38.56	-0.12%	190,158
May 2, 2025	39.01	39.01	38.88	38.94	38.60	-0.12%	162,045
May 1, 2025	39.11	39.11	38.97	38.98	38.64	-0.64%	479,780
Apr 30, 2025	39.18	39.24	39.13	39.23	38.71	0.13%	1,199,199
Apr 29, 2025	39.11	39.20	39.10	39.18	38.66	0.10%	407,871
Apr 28, 2025	39.04	39.15	39.01	39.14	38.62	0.20%	161,744
Apr 25, 2025	39.02	39.15	38.93	39.06	38.55	0.23%	225,618
Apr 24, 2025	38.92	39.01	38.88	38.97	38.46	0.31%	1,044,459