FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	39.03	39.03	38.98	38.99	-	-0.13%	242,315
Aug 25, 2026	38.97	39.05	38.97	39.04	39.04	0.26%	440,035
Aug 24, 2026	38.97	38.97	38.91	38.94	38.94	0.05%	335,638
Aug 21, 2026	38.91	38.95	38.91	38.92	38.92	-0.10%	328,103
Aug 20, 2026	38.97	38.98	38.92	38.96	38.96	-0.18%	426,771
Aug 19, 2026	39.01	39.03	38.94	39.03	39.03	0.18%	386,295
Aug 18, 2026	38.94	38.96	38.88	38.96	38.96	-	383,140
Aug 17, 2026	38.97	38.99	38.94	38.96	38.96	-0.05%	578,897
Aug 14, 2026	39.02	39.04	38.95	38.98	38.98	-	455,715
Aug 13, 2026	39.00	39.04	38.98	38.98	38.98	0.21%	581,973
Aug 12, 2026	38.94	38.94	38.90	38.90	38.90	0.08%	513,886
Aug 11, 2026	38.86	38.92	38.85	38.87	38.87	0.08%	326,485
Aug 10, 2026	38.88	38.89	38.83	38.84	38.84	-0.15%	403,349
Aug 7, 2026	38.92	38.94	38.88	38.90	38.90	0.15%	353,860
Aug 6, 2026	38.90	38.90	38.81	38.84	38.84	-0.18%	498,448
Aug 5, 2026	38.87	38.92	38.87	38.91	38.91	0.05%	453,405
Aug 4, 2026	38.82	38.93	38.82	38.89	38.89	0.31%	437,184
Aug 3, 2026	38.77	38.77	38.67	38.77	38.77	0.15%	503,406
Jul 31, 2026	38.97	38.97	38.89	38.91	38.71	-0.15%	600,279
Jul 30, 2026	38.98	38.98	38.91	38.97	38.77	0.13%	337,348
Jul 29, 2026	38.84	38.99	38.84	38.92	38.72	-0.05%	323,342
Jul 28, 2026	38.90	38.99	38.90	38.94	38.74	0.12%	420,942
Jul 27, 2026	38.84	38.91	38.84	38.90	38.70	0.14%	287,502
Jul 24, 2026	38.80	38.89	38.80	38.84	38.64	0.08%	394,234
Jul 23, 2026	38.83	38.85	38.77	38.81	38.61	-0.23%	466,154
Jul 22, 2026	38.95	38.97	38.88	38.90	38.70	-0.13%	379,815
Jul 21, 2026	39.00	39.05	38.94	38.95	38.75	-0.13%	326,106
Jul 20, 2026	39.05	39.05	38.98	39.00	38.80	-0.13%	236,190
Jul 17, 2026	39.07	39.10	39.04	39.05	38.85	-	226,970
Jul 16, 2026	39.05	39.07	39.01	39.05	38.85	-0.05%	370,026
Jul 15, 2026	39.04	39.10	39.00	39.07	38.87	0.19%	518,200
Jul 14, 2026	38.99	39.01	38.96	39.00	38.79	0.23%	297,564
Jul 13, 2026	38.99	38.99	38.90	38.91	38.71	-0.22%	1,099,375
Jul 10, 2026	39.03	39.05	38.98	38.99	38.79	-0.05%	543,425
Jul 9, 2026	39.00	39.03	38.98	39.01	38.81	0.09%	343,990
Jul 8, 2026	39.00	39.00	38.93	38.98	38.77	-0.09%	367,347
Jul 7, 2026	39.09	39.09	39.00	39.01	38.81	-0.20%	308,265
Jul 6, 2026	39.10	39.11	39.06	39.09	38.89	0.10%	261,915
Jul 2, 2026	39.00	39.06	39.00	39.05	38.85	0.18%	616,396
Jul 1, 2026	39.00	39.03	38.97	38.98	38.78	-0.08%	520,457
Jun 30, 2026	39.23	39.27	39.21	39.21	38.81	-0.18%	464,157
Jun 29, 2026	39.18	39.29	39.18	39.28	38.88	0.10%	337,459
Jun 26, 2026	39.20	39.27	39.20	39.24	38.84	0.03%	218,058
Jun 25, 2026	39.24	39.25	39.17	39.23	38.83	0.08%	246,117
Jun 24, 2026	39.10	39.20	39.10	39.20	38.80	0.26%	422,201
Jun 23, 2026	39.12	39.12	39.08	39.10	38.70	0.13%	275,494
Jun 22, 2026	39.12	39.12	39.05	39.05	38.65	-0.20%	707,170
Jun 18, 2026	39.13	39.18	39.12	39.13	38.73	0.20%	303,620
Jun 17, 2026	39.22	39.22	39.05	39.05	38.65	-0.42%	362,039
Jun 16, 2026	39.20	39.22	39.18	39.22	38.81	0.11%	223,453