FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	39.43	39.48	39.42	39.42	39.42	-0.08%	340,534
Apr 17, 2026	39.42	39.47	39.38	39.45	39.45	0.33%	326,070
Apr 16, 2026	39.36	39.37	39.30	39.32	39.32	-0.03%	352,622
Apr 15, 2026	39.30	39.35	39.30	39.33	39.33	-0.04%	278,657
Apr 14, 2026	39.33	39.37	39.30	39.35	39.35	0.11%	455,142
Apr 13, 2026	39.26	39.30	39.22	39.30	39.30	0.13%	353,642
Apr 10, 2026	39.27	39.30	39.23	39.25	39.25	-0.05%	365,804
Apr 9, 2026	39.24	39.31	39.21	39.27	39.27	0.05%	455,532
Apr 8, 2026	39.26	39.28	39.23	39.25	39.25	0.31%	388,503
Apr 7, 2026	39.14	39.14	39.06	39.13	39.13	0.08%	677,128
Apr 6, 2026	39.14	39.15	39.10	39.10	39.10	-0.10%	337,780
Apr 2, 2026	39.10	39.20	39.05	39.14	39.14	0.15%	511,398
Apr 1, 2026	39.11	39.11	39.06	39.08	39.08	-0.48%	389,387
Mar 31, 2026	39.22	39.30	39.19	39.27	39.07	0.29%	609,219
Mar 30, 2026	39.15	39.17	39.12	39.16	38.96	0.27%	358,792
Mar 27, 2026	38.93	39.09	38.93	39.05	38.85	-0.01%	297,346
Mar 26, 2026	39.16	39.18	39.01	39.05	38.85	-0.36%	513,704
Mar 25, 2026	39.23	39.23	39.15	39.20	39.00	0.19%	379,796
Mar 24, 2026	39.11	39.17	39.08	39.12	38.92	-0.15%	296,508
Mar 23, 2026	39.10	39.20	39.07	39.18	38.98	0.26%	311,195
Mar 20, 2026	39.15	39.18	39.08	39.08	38.88	-0.48%	335,780
Mar 19, 2026	39.20	39.30	39.16	39.27	39.07	-0.01%	454,875
Mar 18, 2026	39.37	39.37	39.25	39.27	39.07	-0.25%	241,649
Mar 17, 2026	39.38	39.38	39.36	39.37	39.17	0.10%	353,193
Mar 16, 2026	39.26	39.34	39.20	39.33	39.13	0.36%	341,016
Mar 13, 2026	39.30	39.31	39.19	39.19	38.99	-0.10%	326,742
Mar 12, 2026	39.27	39.33	39.20	39.23	39.03	-0.33%	388,053
Mar 11, 2026	39.41	39.42	39.32	39.36	39.16	-0.10%	327,757
Mar 10, 2026	39.48	39.49	39.40	39.40	39.20	-0.15%	429,457
Mar 9, 2026	39.38	39.46	39.33	39.46	39.26	0.10%	467,934
Mar 6, 2026	39.39	39.45	39.34	39.42	39.22	-	211,143
Mar 5, 2026	39.44	39.44	39.38	39.42	39.22	-0.18%	314,311
Mar 4, 2026	39.51	39.51	39.47	39.49	39.29	0.03%	253,218
Mar 3, 2026	39.44	39.48	39.41	39.48	39.28	-0.03%	498,712
Mar 2, 2026	39.57	39.60	39.49	39.49	39.29	-0.85%	437,670
Feb 27, 2026	39.83	39.87	39.81	39.83	39.43	0.10%	901,530
Feb 26, 2026	39.79	39.80	39.73	39.79	39.39	0.13%	268,648
Feb 25, 2026	39.77	39.78	39.74	39.74	39.34	-0.05%	320,111
Feb 24, 2026	39.73	39.79	39.73	39.76	39.36	0.03%	274,185
Feb 23, 2026	39.80	39.81	39.75	39.75	39.35	-	536,497
Feb 20, 2026	39.74	39.77	39.73	39.75	39.35	0.03%	636,663
Feb 19, 2026	39.74	39.77	39.69	39.74	39.34	-0.03%	373,974
Feb 18, 2026	39.69	39.77	39.69	39.75	39.35	-0.04%	418,496
Feb 17, 2026	39.79	39.79	39.74	39.77	39.36	-0.01%	372,525
Feb 13, 2026	39.77	39.78	39.71	39.77	39.37	0.28%	311,068
Feb 12, 2026	39.67	39.70	39.61	39.66	39.26	0.05%	429,816
Feb 11, 2026	39.59	39.66	39.59	39.64	39.24	0.05%	679,498
Feb 10, 2026	39.68	39.68	39.62	39.62	39.22	0.05%	365,346
Feb 9, 2026	39.63	39.64	39.57	39.60	39.20	-0.08%	280,951
Feb 6, 2026	39.63	39.63	39.61	39.63	39.23	0.08%	315,197