FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.21	39.22	39.16	39.22	39.22	0.10%	119,985
May 29, 2025	39.16	39.20	39.11	39.18	39.18	0.20%	235,799
May 28, 2025	39.12	39.13	39.07	39.10	39.10	-0.05%	1,598,155
May 27, 2025	39.10	39.14	39.05	39.12	39.12	0.28%	202,628
May 23, 2025	39.03	39.08	39.00	39.01	39.01	0.03%	428,276
May 22, 2025	38.99	39.02	38.93	39.00	39.00	0.10%	391,650
May 21, 2025	38.99	39.04	38.93	38.96	38.96	-0.20%	242,848
May 20, 2025	39.05	39.06	39.00	39.04	39.04	-0.03%	225,410
May 19, 2025	38.92	39.10	38.91	39.05	39.05	0.10%	328,730
May 16, 2025	39.07	39.08	39.00	39.01	39.01	0.10%	528,224
May 15, 2025	38.96	39.01	38.86	38.97	38.97	0.26%	657,192
May 14, 2025	38.93	38.95	38.84	38.87	38.87	-0.13%	229,769
May 13, 2025	38.95	38.96	38.90	38.92	38.92	0.03%	315,133
May 12, 2025	38.89	38.96	38.84	38.91	38.91	-0.05%	294,363
May 9, 2025	38.97	39.00	38.90	38.93	38.93	-	427,302
May 8, 2025	39.01	39.01	38.91	38.93	38.93	-0.21%	222,579
May 7, 2025	38.96	39.05	38.91	39.01	39.01	0.15%	483,646
May 6, 2025	38.91	38.96	38.87	38.95	38.95	0.15%	160,977
May 5, 2025	38.92	38.94	38.81	38.89	38.89	-0.12%	190,158
May 2, 2025	39.01	39.01	38.88	38.94	38.94	-0.12%	162,045
May 1, 2025	39.11	39.11	38.97	38.98	38.98	-0.64%	479,780
Apr 30, 2025	39.18	39.24	39.13	39.23	39.05	0.13%	1,199,199
Apr 29, 2025	39.11	39.20	39.10	39.18	39.00	0.10%	407,871
Apr 28, 2025	39.04	39.15	39.01	39.14	38.96	0.20%	161,744
Apr 25, 2025	39.02	39.15	38.93	39.06	38.88	0.23%	225,618
Apr 24, 2025	38.92	39.01	38.88	38.97	38.79	0.31%	1,044,459
Apr 23, 2025	38.94	38.98	38.80	38.85	38.67	0.18%	255,173
Apr 22, 2025	38.79	38.80	38.75	38.78	38.60	0.08%	143,188
Apr 21, 2025	38.78	38.88	38.75	38.75	38.57	-0.13%	259,637
Apr 17, 2025	38.84	38.85	38.72	38.80	38.62	0.05%	181,942
Apr 16, 2025	38.77	38.79	38.62	38.78	38.60	0.13%	371,003
Apr 15, 2025	38.74	38.79	38.69	38.73	38.55	0.08%	139,598
Apr 14, 2025	38.66	38.75	38.57	38.70	38.52	0.34%	109,518
Apr 11, 2025	38.54	38.60	38.41	38.57	38.39	-0.23%	821,386
Apr 10, 2025	38.78	38.80	38.58	38.66	38.48	-0.46%	226,525
Apr 9, 2025	38.61	38.84	38.40	38.84	38.66	0.28%	211,759
Apr 8, 2025	38.82	38.85	38.70	38.73	38.55	0.03%	162,404
Apr 7, 2025	39.01	39.01	38.72	38.72	38.54	-1.00%	365,338
Apr 4, 2025	39.18	39.22	39.06	39.11	38.93	-0.09%	265,782
Apr 3, 2025	39.04	39.20	39.04	39.14	38.96	0.34%	218,894
Apr 2, 2025	39.08	39.08	38.96	39.01	38.83	-0.13%	217,602
Apr 1, 2025	39.03	39.07	38.97	39.06	38.88	-0.28%	188,628
Mar 31, 2025	39.22	39.23	39.11	39.17	38.80	0.08%	332,683
Mar 28, 2025	39.12	39.15	39.07	39.14	38.77	0.23%	114,209
Mar 27, 2025	39.04	39.06	39.02	39.05	38.68	0.03%	267,819
Mar 26, 2025	39.05	39.06	39.00	39.04	38.67	-0.08%	232,418
Mar 25, 2025	39.06	39.10	39.01	39.07	38.70	-	172,518
Mar 24, 2025	39.10	39.12	39.01	39.07	38.70	-0.15%	207,360
Mar 21, 2025	39.15	39.18	39.10	39.13	38.76	0.10%	207,943
Mar 20, 2025	39.15	39.15	39.02	39.09	38.72	-	295,943