FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.97	38.04	37.97	38.02	38.02	0.03%	1,890,076
Oct 22, 2026	37.93	38.07	37.90	38.01	38.01	0.37%	1,586,035
Oct 21, 2026	37.92	37.92	37.84	37.87	37.87	-0.05%	924,722
Oct 20, 2026	37.90	37.94	37.84	37.89	37.89	-0.05%	913,794
Oct 19, 2026	37.93	37.94	37.85	37.91	37.91	-0.08%	605,180
Oct 16, 2026	37.93	38.01	37.87	37.94	37.94	0.03%	1,730,877
Oct 15, 2026	37.94	38.00	37.88	37.93	37.93	0.32%	914,689
Oct 14, 2026	37.73	37.84	37.66	37.81	37.81	-0.11%	1,279,518
Oct 13, 2026	37.86	37.87	37.80	37.85	37.85	0.11%	894,090
Oct 12, 2026	37.76	37.83	37.76	37.81	37.81	-0.08%	624,138
Oct 9, 2026	37.77	37.86	37.72	37.84	37.84	-0.03%	1,762,978
Oct 8, 2026	37.80	37.87	37.73	37.85	37.85	0.16%	713,554
Oct 7, 2026	37.72	37.81	37.68	37.79	37.79	-0.08%	825,310
Oct 6, 2026	37.82	37.84	37.77	37.82	37.82	0.24%	561,136
Oct 5, 2026	36.88	37.80	36.03	37.73	37.73	-0.08%	671,240
Oct 2, 2026	37.85	37.90	37.75	37.76	37.76	-0.03%	1,303,035
Oct 1, 2026	37.66	37.83	37.65	37.77	37.77	0.11%	1,676,254
Sep 30, 2026	37.97	38.03	37.88	37.93	37.73	-0.08%	1,457,670
Sep 29, 2026	37.95	37.97	37.86	37.96	37.76	-0.03%	678,288
Sep 28, 2026	38.02	38.02	37.91	37.97	37.77	-0.29%	452,653
Sep 25, 2026	37.98	38.10	37.96	38.08	37.88	0.18%	625,031
Sep 24, 2026	38.17	38.17	37.99	38.01	37.81	-0.30%	504,393
Sep 23, 2026	38.28	38.30	38.07	38.13	37.92	-0.56%	487,067
Sep 22, 2026	38.28	38.35	38.28	38.34	38.14	0.03%	680,550
Sep 21, 2026	38.33	38.36	38.30	38.33	38.13	0.13%	408,098
Sep 18, 2026	38.31	38.33	38.24	38.28	38.08	-0.23%	523,638
Sep 17, 2026	38.38	38.41	38.34	38.37	38.17	0.26%	545,080
Sep 16, 2026	38.30	38.48	38.25	38.27	38.07	-0.10%	525,754
Sep 15, 2026	38.30	38.32	38.26	38.31	38.11	-0.08%	433,566
Sep 14, 2026	38.27	38.37	38.22	38.34	38.14	-0.10%	566,319
Sep 11, 2026	38.45	38.49	38.33	38.38	38.18	-0.13%	517,634
Sep 10, 2026	38.49	38.49	38.37	38.43	38.23	-0.36%	423,615
Sep 9, 2026	38.65	38.65	38.55	38.57	38.37	-0.21%	774,453
Sep 8, 2026	38.65	38.68	38.62	38.65	38.45	-0.03%	357,459
Sep 4, 2026	38.70	38.70	38.64	38.66	38.46	-	336,566
Sep 3, 2026	38.73	38.73	38.64	38.66	38.46	0.10%	530,339
Sep 2, 2026	38.63	38.63	38.59	38.62	38.42	0.03%	421,570
Sep 1, 2026	38.68	38.68	38.58	38.61	38.41	-0.23%	313,144
Aug 31, 2026	38.91	38.91	38.88	38.90	38.50	0.08%	363,396
Aug 28, 2026	39.03	39.03	38.85	38.87	38.47	-0.38%	404,815
Aug 27, 2026	39.04	39.05	39.00	39.02	38.61	0.03%	496,496
Aug 26, 2026	39.03	39.03	38.98	39.01	38.60	-0.08%	336,351
Aug 25, 2026	38.97	39.05	38.97	39.04	38.63	0.26%	440,038
Aug 24, 2026	38.97	38.97	38.91	38.94	38.54	0.05%	336,275
Aug 21, 2026	38.91	38.95	38.91	38.92	38.52	-0.10%	328,104
Aug 20, 2026	38.97	38.98	38.92	38.96	38.56	-0.18%	426,774
Aug 19, 2026	39.01	39.03	38.94	39.03	38.62	0.18%	386,297
Aug 18, 2026	38.94	38.96	38.88	38.96	38.56	-	383,141
Aug 17, 2026	38.97	38.99	38.94	38.96	38.56	-0.05%	578,898
Aug 14, 2026	39.02	39.04	38.95	38.98	38.58	-	455,720