FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.10	39.10	39.04	39.05	-	-0.13%	142,945
Jun 2, 2026	39.10	39.14	39.05	39.10	39.10	0.08%	568,975
Jun 1, 2026	39.05	39.12	39.03	39.07	39.07	-0.64%	680,778
May 29, 2026	39.32	39.34	39.29	39.32	39.32	0.08%	687,771
May 28, 2026	39.24	39.30	39.22	39.29	39.29	0.18%	636,037
May 27, 2026	39.22	39.26	39.21	39.22	39.22	0.05%	401,932
May 26, 2026	39.22	39.23	39.17	39.20	39.20	0.11%	364,768
May 22, 2026	39.17	39.17	39.10	39.16	39.16	0.06%	382,865
May 21, 2026	39.08	39.14	39.03	39.13	39.13	0.08%	446,063
May 20, 2026	39.03	39.10	38.97	39.10	39.10	0.39%	509,666
May 19, 2026	39.02	39.02	38.94	38.95	38.95	-0.20%	683,585
May 18, 2026	39.08	39.09	39.00	39.03	39.03	-	568,974
May 15, 2026	39.08	39.13	39.03	39.03	39.03	-0.32%	327,773
May 14, 2026	39.20	39.24	39.16	39.16	39.16	-0.06%	420,044
May 13, 2026	39.17	39.19	39.12	39.18	39.18	0.05%	488,202
May 12, 2026	39.19	39.20	39.14	39.16	39.16	-0.23%	361,299
May 11, 2026	39.28	39.28	39.22	39.25	39.25	-0.03%	665,103
May 8, 2026	39.23	39.29	39.23	39.26	39.26	0.13%	322,961
May 7, 2026	39.29	39.29	39.18	39.21	39.21	-0.05%	446,134
May 6, 2026	39.17	39.26	39.17	39.23	39.23	0.20%	402,487
May 5, 2026	39.15	39.18	39.10	39.15	39.15	0.15%	475,233
May 4, 2026	39.19	39.19	39.08	39.09	39.09	-0.22%	361,386
May 1, 2026	39.17	39.23	39.13	39.18	39.18	0.04%	445,735
Apr 30, 2026	39.34	39.37	39.30	39.36	39.16	0.10%	578,709
Apr 29, 2026	39.34	39.38	39.27	39.32	39.12	-0.15%	216,822
Apr 28, 2026	39.39	39.43	39.38	39.38	39.18	-0.08%	780,604
Apr 27, 2026	39.42	39.46	39.41	39.41	39.21	-0.03%	688,646
Apr 24, 2026	39.39	39.45	39.35	39.42	39.22	0.18%	299,153
Apr 23, 2026	39.40	39.42	39.35	39.35	39.15	-0.08%	342,785
Apr 22, 2026	39.43	39.43	39.38	39.38	39.18	0.08%	382,145
Apr 21, 2026	39.43	39.43	39.35	39.35	39.15	-0.18%	482,429
Apr 20, 2026	39.43	39.48	39.42	39.42	39.22	-0.08%	340,534
Apr 17, 2026	39.42	39.47	39.38	39.45	39.25	0.33%	326,070
Apr 16, 2026	39.36	39.37	39.30	39.32	39.12	-0.03%	352,622
Apr 15, 2026	39.30	39.35	39.30	39.33	39.13	-0.04%	278,657
Apr 14, 2026	39.33	39.37	39.30	39.35	39.15	0.11%	455,142
Apr 13, 2026	39.26	39.30	39.22	39.30	39.10	0.13%	353,642
Apr 10, 2026	39.27	39.30	39.23	39.25	39.05	-0.05%	365,804
Apr 9, 2026	39.24	39.31	39.21	39.27	39.07	0.05%	455,532
Apr 8, 2026	39.26	39.28	39.23	39.25	39.05	0.31%	388,583
Apr 7, 2026	39.14	39.14	39.06	39.13	38.93	0.08%	677,769
Apr 6, 2026	39.14	39.15	39.10	39.10	38.90	-0.10%	337,780
Apr 2, 2026	39.10	39.20	39.05	39.14	38.94	0.15%	511,407
Apr 1, 2026	39.11	39.11	39.06	39.08	38.88	0.03%	389,387
Mar 31, 2026	39.22	39.30	39.19	39.27	38.87	0.29%	609,219
Mar 30, 2026	39.15	39.17	39.12	39.16	38.76	0.27%	358,792
Mar 27, 2026	38.93	39.09	38.93	39.05	38.65	-0.01%	297,346
Mar 26, 2026	39.16	39.18	39.01	39.05	38.66	-0.36%	513,704
Mar 25, 2026	39.23	39.23	39.15	39.20	38.80	0.19%	379,796
Mar 24, 2026	39.11	39.17	39.08	39.12	38.72	-0.15%	296,508