FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	39.19	39.20	39.15	39.15	-	-0.25%	145,004
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%	361,286
May 1, 2026	39.17	39.23	39.13	39.18	39.18	-0.47%	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	-0.48%	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
Mar 23, 2026	39.10	39.20	39.07	39.18	38.78	0.26%	311,195
Mar 20, 2026	39.15	39.18	39.08	39.08	38.68	-0.48%	335,780
Mar 19, 2026	39.20	39.30	39.16	39.27	38.87	-0.01%	454,875
Mar 18, 2026	39.37	39.37	39.25	39.27	38.87	-0.25%	241,649
Mar 17, 2026	39.38	39.38	39.36	39.37	38.97	0.10%	353,193
Mar 16, 2026	39.26	39.34	39.20	39.33	38.93	0.36%	341,016
Mar 13, 2026	39.30	39.31	39.19	39.19	38.79	-0.10%	326,742
Mar 12, 2026	39.27	39.33	39.20	39.23	38.83	-0.33%	388,053
Mar 11, 2026	39.41	39.42	39.32	39.36	38.96	-0.10%	327,757
Mar 10, 2026	39.48	39.49	39.40	39.40	39.00	-0.15%	429,457
Mar 9, 2026	39.38	39.46	39.33	39.46	39.06	0.10%	467,934
Mar 6, 2026	39.39	39.45	39.34	39.42	39.02	-	211,143
Mar 5, 2026	39.44	39.44	39.38	39.42	39.02	-0.18%	314,311
Mar 4, 2026	39.51	39.51	39.47	39.49	39.09	0.03%	253,218
Mar 3, 2026	39.44	39.48	39.41	39.48	39.08	-0.03%	498,712