FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	39.05	39.07	39.01	39.05	39.05	-0.05%	369,951
Jul 15, 2026	39.04	39.10	39.00	39.07	39.07	0.19%	518,200
Jul 14, 2026	38.99	39.01	38.96	39.00	39.00	0.23%	297,564
Jul 13, 2026	38.99	38.99	38.90	38.91	38.91	-0.22%	1,099,373
Jul 10, 2026	39.03	39.05	38.98	38.99	38.99	-0.05%	543,425
Jul 9, 2026	39.00	39.03	38.98	39.01	39.01	0.09%	343,990
Jul 8, 2026	39.00	39.00	38.93	38.98	38.98	-0.09%	367,297
Jul 7, 2026	39.09	39.09	39.00	39.01	39.01	-0.20%	308,265
Jul 6, 2026	39.10	39.11	39.06	39.09	39.09	0.10%	261,915
Jul 2, 2026	39.00	39.06	39.00	39.05	39.05	0.18%	616,396
Jul 1, 2026	39.00	39.03	38.97	38.98	38.98	-0.08%	520,457
Jun 30, 2026	39.23	39.27	39.21	39.21	39.01	-0.18%	464,157
Jun 29, 2026	39.18	39.29	39.18	39.28	39.08	0.10%	337,459
Jun 26, 2026	39.20	39.27	39.20	39.24	39.04	0.03%	218,058
Jun 25, 2026	39.24	39.25	39.17	39.23	39.03	0.08%	246,117
Jun 24, 2026	39.10	39.20	39.10	39.20	39.00	0.26%	422,201
Jun 23, 2026	39.12	39.12	39.08	39.10	38.90	0.13%	275,494
Jun 22, 2026	39.12	39.12	39.05	39.05	38.85	-0.20%	707,170
Jun 18, 2026	39.13	39.18	39.12	39.13	38.93	0.20%	303,620
Jun 17, 2026	39.22	39.22	39.05	39.05	38.85	-0.42%	362,039
Jun 16, 2026	39.20	39.22	39.18	39.22	39.01	0.11%	223,453
Jun 15, 2026	39.20	39.20	39.16	39.17	38.97	0.12%	238,966
Jun 12, 2026	39.11	39.13	39.08	39.13	38.93	0.01%	1,014,735
Jun 11, 2026	39.03	39.13	38.99	39.12	38.92	0.31%	333,273
Jun 10, 2026	39.04	39.05	38.97	39.00	38.80	-0.03%	365,739
Jun 9, 2026	39.02	39.03	38.96	39.01	38.81	0.10%	532,744
Jun 8, 2026	38.96	39.01	38.95	38.97	38.77	0.03%	421,013
Jun 5, 2026	39.02	39.04	38.95	38.96	38.76	-0.31%	449,038
Jun 4, 2026	39.09	39.09	39.06	39.08	38.88	0.13%	337,216
Jun 3, 2026	39.10	39.10	39.02	39.03	38.83	-0.18%	456,482
Jun 2, 2026	39.10	39.14	39.05	39.10	38.90	0.08%	569,052
Jun 1, 2026	39.05	39.12	39.03	39.07	38.87	-0.13%	680,778
May 29, 2026	39.32	39.34	39.29	39.32	38.92	0.08%	687,771
May 28, 2026	39.24	39.30	39.22	39.29	38.89	0.18%	636,037
May 27, 2026	39.22	39.26	39.21	39.22	38.82	0.05%	401,932
May 26, 2026	39.22	39.23	39.17	39.20	38.80	0.11%	364,797
May 22, 2026	39.17	39.17	39.10	39.16	38.76	0.06%	382,865
May 21, 2026	39.08	39.14	39.03	39.13	38.73	0.08%	446,063
May 20, 2026	39.03	39.10	38.97	39.10	38.70	0.39%	509,908
May 19, 2026	39.02	39.02	38.94	38.95	38.55	-0.20%	683,585
May 18, 2026	39.08	39.09	39.00	39.03	38.63	-	568,974
May 15, 2026	39.08	39.13	39.03	39.03	38.63	-0.32%	327,773
May 14, 2026	39.20	39.24	39.16	39.16	38.76	-0.06%	420,044
May 13, 2026	39.17	39.19	39.12	39.18	38.78	0.05%	488,202
May 12, 2026	39.19	39.20	39.14	39.16	38.76	-0.23%	361,299
May 11, 2026	39.28	39.28	39.22	39.25	38.85	-0.03%	665,103
May 8, 2026	39.23	39.29	39.23	39.26	38.86	0.13%	322,961
May 7, 2026	39.29	39.29	39.18	39.21	38.81	-0.05%	446,134
May 6, 2026	39.17	39.26	39.17	39.23	38.83	0.20%	402,487
May 5, 2026	39.15	39.18	39.10	39.15	38.75	0.15%	475,233