FRA:FLXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	90.35	91.97	90.35	91.97	91.97	3.00%	401
Sep 4, 2026	86.96	89.33	86.62	89.29	89.29	3.98%	-
Sep 3, 2026	85.31	85.94	84.86	85.87	85.87	0.01%	1
Sep 2, 2026	84.96	85.97	84.15	85.86	85.86	1.12%	-
Sep 1, 2026	86.69	87.75	84.91	84.91	84.91	-1.63%	70
Aug 31, 2026	88.16	88.16	86.10	86.32	86.32	-0.44%	12
Aug 28, 2026	87.26	88.36	86.70	86.70	86.70	0.21%	-
Aug 27, 2026	87.73	88.25	86.44	86.52	86.52	0.59%	-
Aug 26, 2026	86.19	86.65	85.93	86.01	86.01	0.56%	-
Aug 25, 2026	85.34	86.34	85.25	85.53	85.53	2.87%	-
Aug 24, 2026	84.72	85.19	82.58	83.14	83.14	-2.45%	223
Aug 21, 2026	86.44	87.40	85.23	85.23	85.23	0.45%	153
Aug 20, 2026	85.81	85.85	84.22	84.85	84.85	1.96%	200
Aug 19, 2026	83.68	85.49	83.03	83.22	83.22	0.84%	6
Aug 18, 2026	86.20	86.20	82.45	82.53	82.53	-8.21%	6
Aug 17, 2026	89.12	90.77	88.80	89.91	89.91	3.80%	-
Aug 14, 2026	86.51	88.64	86.51	86.62	86.62	-0.47%	235
Aug 13, 2026	86.08	87.59	84.43	87.03	87.03	2.90%	300
Aug 12, 2026	82.98	85.26	82.94	84.58	84.58	5.42%	-
Aug 11, 2026	79.81	81.49	79.66	80.23	80.23	1.53%	3
Aug 10, 2026	79.59	79.71	78.60	79.02	79.02	-0.44%	82
Aug 7, 2026	78.44	81.31	78.44	79.37	79.37	-0.25%	-
Aug 6, 2026	78.80	80.68	78.48	79.57	79.57	-2.81%	-
Aug 5, 2026	82.09	82.63	80.93	81.87	81.87	0.01%	38
Aug 4, 2026	79.23	81.86	78.18	81.86	81.86	7.44%	17
Aug 3, 2026	77.83	77.92	74.56	76.19	76.19	-0.44%	357
Jul 31, 2026	80.51	80.57	75.47	76.53	76.53	1.88%	-
Jul 30, 2026	69.40	75.23	69.25	75.12	75.12	6.42%	2
Jul 29, 2026	69.98	72.51	69.43	70.59	70.59	-4.14%	20
Jul 28, 2026	73.44	74.94	72.71	73.64	73.64	-3.84%	33
Jul 27, 2026	81.57	82.03	76.37	76.58	76.58	-4.12%	-
Jul 24, 2026	82.00	82.89	79.87	79.87	79.87	-4.62%	5
Jul 23, 2026	85.50	86.10	82.84	83.74	83.74	1.21%	35
Jul 22, 2026	82.36	83.46	80.96	82.74	82.74	-0.65%	1,148
Jul 21, 2026	80.65	83.65	80.65	83.28	83.28	5.02%	27
Jul 20, 2026	78.00	79.78	77.84	79.30	79.30	-0.33%	-
Jul 17, 2026	76.58	79.56	75.01	79.56	79.56	0.96%	57
Jul 16, 2026	80.74	81.85	78.32	78.80	78.80	-2.58%	243
Jul 15, 2026	86.38	86.38	80.68	80.89	80.89	-4.64%	128
Jul 14, 2026	82.03	85.21	81.59	84.83	84.83	3.62%	128
Jul 13, 2026	81.51	83.27	81.51	81.87	81.87	-7.00%	15
Jul 10, 2026	88.08	89.17	87.70	88.03	88.03	-0.14%	25
Jul 9, 2026	84.01	89.42	84.01	88.15	88.15	1.91%	53
Jul 8, 2026	85.30	86.50	81.94	86.50	86.50	-1.68%	119
Jul 7, 2026	89.40	89.40	86.57	87.98	87.98	-4.90%	-
Jul 6, 2026	91.74	93.29	91.74	92.51	92.51	-0.60%	-
Jul 3, 2026	93.06	93.77	93.06	93.07	93.07	7.99%	287
Jul 2, 2026	87.92	90.84	86.18	86.18	86.18	-5.88%	255
Jul 1, 2026	94.06	94.57	91.56	91.56	91.56	-6.58%	108
Jun 30, 2026	96.12	98.01	95.59	98.01	98.01	4.24%	-