FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	39.77	39.77	39.68	39.70	39.70	0.03%	848,781
Oct 2, 2025	39.74	39.78	39.69	39.69	39.69	-0.08%	287,123
Oct 1, 2025	39.68	39.73	39.67	39.72	39.72	-0.20%	413,098
Sep 30, 2025	39.85	39.87	39.80	39.80	39.63	-0.10%	582,272
Sep 29, 2025	39.82	39.84	39.78	39.84	39.67	0.15%	308,604
Sep 26, 2025	39.78	39.79	39.74	39.78	39.61	0.08%	319,879
Sep 25, 2025	39.80	39.80	39.75	39.75	39.58	-0.13%	716,753
Sep 24, 2025	39.88	39.88	39.80	39.80	39.63	-0.03%	426,329
Sep 23, 2025	39.88	39.89	39.81	39.81	39.64	-0.03%	580,411
Sep 22, 2025	39.86	39.87	39.81	39.82	39.65	-0.05%	270,058
Sep 19, 2025	39.87	39.91	39.83	39.84	39.67	-0.03%	492,849
Sep 18, 2025	39.85	39.86	39.81	39.85	39.68	0.08%	304,273
Sep 17, 2025	39.87	39.95	39.82	39.82	39.65	-0.20%	257,203
Sep 16, 2025	39.90	39.92	39.87	39.90	39.73	0.03%	421,562
Sep 15, 2025	39.89	39.90	39.84	39.89	39.72	0.10%	255,117
Sep 12, 2025	39.90	39.90	39.82	39.85	39.68	-0.05%	346,218
Sep 11, 2025	39.86	39.88	39.83	39.87	39.70	0.15%	468,731
Sep 10, 2025	39.88	39.88	39.81	39.81	39.64	0.08%	424,641
Sep 9, 2025	39.88	39.88	39.78	39.78	39.61	-0.23%	319,587
Sep 8, 2025	39.88	39.88	39.81	39.87	39.70	0.18%	235,256
Sep 5, 2025	39.82	39.84	39.78	39.80	39.63	0.20%	331,766
Sep 4, 2025	39.69	39.72	39.65	39.72	39.55	0.18%	320,042
Sep 3, 2025	39.62	39.68	39.59	39.65	39.48	0.18%	284,127
Sep 2, 2025	39.58	39.60	39.53	39.58	39.41	-0.38%	252,966
Aug 29, 2025	39.77	39.78	39.73	39.73	39.40	-0.05%	533,552
Aug 28, 2025	39.77	39.78	39.73	39.75	39.42	0.03%	256,602
Aug 27, 2025	39.72	39.76	39.70	39.74	39.41	0.10%	268,779
Aug 26, 2025	39.66	39.73	39.63	39.70	39.37	0.10%	284,977
Aug 25, 2025	39.67	39.67	39.63	39.66	39.33	0.10%	344,856
Aug 22, 2025	39.58	39.66	39.55	39.62	39.29	0.20%	306,685
Aug 21, 2025	39.56	39.56	39.50	39.54	39.21	-0.05%	495,659
Aug 20, 2025	39.56	39.59	39.51	39.56	39.23	0.03%	313,184
Aug 19, 2025	39.58	39.58	39.54	39.55	39.22	0.03%	356,812
Aug 18, 2025	39.57	39.59	39.52	39.54	39.21	0.03%	336,728
Aug 15, 2025	39.52	39.57	39.49	39.53	39.20	0.03%	165,704
Aug 14, 2025	39.60	39.60	39.51	39.52	39.19	-0.20%	345,027
Aug 13, 2025	39.59	39.61	39.56	39.60	39.27	0.28%	512,439
Aug 12, 2025	39.51	39.52	39.45	39.49	39.16	-0.03%	1,172,020
Aug 11, 2025	39.57	39.57	39.49	39.50	39.17	-0.33%	329,016
Aug 8, 2025	39.67	39.68	39.61	39.63	39.30	0.20%	328,276
Aug 7, 2025	39.58	39.58	39.52	39.55	39.22	-	363,768
Aug 6, 2025	39.54	39.56	39.49	39.55	39.22	0.10%	643,064
Aug 5, 2025	39.53	39.57	39.49	39.51	39.18	-	407,154
Aug 4, 2025	39.54	39.54	39.46	39.51	39.18	0.18%	469,482
Aug 1, 2025	39.37	39.47	39.37	39.44	39.11	-0.05%	468,581
Jul 31, 2025	39.48	39.51	39.44	39.46	38.97	0.10%	190,965
Jul 30, 2025	39.48	39.53	39.35	39.42	38.93	-0.23%	586,296
Jul 29, 2025	39.43	39.52	39.41	39.51	39.02	0.28%	656,562
Jul 28, 2025	39.43	39.43	39.39	39.40	38.91	-0.03%	148,884
Jul 25, 2025	39.44	39.44	39.37	39.41	38.92	0.03%	238,001