FLKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.38	31.65	31.31	31.38	31.38	1.85%	170,689
Dec 4, 2025	30.88	30.88	30.63	30.81	30.81	-0.74%	317,555
Dec 3, 2025	30.84	31.06	30.79	31.04	31.04	0.94%	40,961
Dec 2, 2025	30.84	30.96	30.62	30.75	30.75	1.85%	22,913
Dec 1, 2025	30.19	30.41	30.19	30.19	30.19	-0.36%	44,403
Nov 28, 2025	30.21	30.39	30.21	30.30	30.30	-0.56%	19,677
Nov 26, 2025	30.24	30.59	30.23	30.47	30.47	1.57%	21,219
Nov 25, 2025	29.72	30.00	29.38	30.00	30.00	-0.45%	51,987
Nov 24, 2025	29.41	30.14	29.38	30.14	30.13	1.02%	42,699
Nov 21, 2025	29.40	29.92	29.06	29.83	29.83	0.97%	56,195
Nov 20, 2025	30.76	30.89	29.52	29.54	29.54	-2.21%	137,550
Nov 19, 2025	30.20	30.50	30.04	30.21	30.21	-0.95%	130,857
Nov 18, 2025	30.58	30.77	30.34	30.50	30.50	-1.80%	155,165
Nov 17, 2025	31.36	31.67	31.00	31.06	31.06	-1.24%	41,849
Nov 14, 2025	30.84	31.68	30.74	31.45	31.45	0.29%	24,969
Nov 13, 2025	32.14	32.14	31.24	31.36	31.36	-1.97%	251,848
Nov 12, 2025	32.06	32.06	31.86	31.99	31.99	0.69%	74,661
Nov 11, 2025	31.85	31.96	31.65	31.77	31.77	-0.50%	33,780
Nov 10, 2025	31.73	32.02	31.60	31.93	31.93	4.21%	57,676
Nov 7, 2025	30.52	30.67	30.00	30.64	30.64	-1.98%	192,553
Nov 6, 2025	31.66	31.70	31.10	31.26	31.26	-3.46%	484,599
Nov 5, 2025	31.57	32.40	31.51	32.38	32.38	0.81%	148,355
Nov 4, 2025	32.22	32.55	32.07	32.12	32.12	-4.52%	148,517
Nov 3, 2025	33.69	33.73	33.31	33.64	33.64	3.86%	427,770
Oct 31, 2025	32.49	32.49	32.23	32.39	32.39	1.54%	50,128
Oct 30, 2025	31.96	32.07	31.82	31.90	31.90	-1.91%	58,087
Oct 29, 2025	32.51	32.67	32.24	32.52	32.52	2.55%	84,026
Oct 28, 2025	31.29	31.74	31.25	31.71	31.71	0.38%	149,213
Oct 27, 2025	31.64	31.65	31.37	31.59	31.59	2.77%	61,879
Oct 24, 2025	30.62	30.79	30.58	30.74	30.74	2.16%	40,939
Oct 23, 2025	29.83	30.18	29.80	30.09	30.09	0.60%	26,972
Oct 22, 2025	30.20	30.31	29.77	29.91	29.91	0.91%	206,522
Oct 21, 2025	29.83	29.94	29.64	29.64	29.64	-2.02%	44,828
Oct 20, 2025	30.01	30.28	30.00	30.25	30.25	2.30%	40,707
Oct 17, 2025	29.48	29.65	29.39	29.57	29.57	0.99%	36,926
Oct 16, 2025	29.38	29.60	29.23	29.28	29.28	2.81%	49,838
Oct 15, 2025	28.41	28.54	28.33	28.48	28.48	2.85%	88,088
Oct 14, 2025	27.48	27.94	27.30	27.69	27.69	-1.11%	185,714
Oct 13, 2025	27.93	28.19	27.88	28.00	28.00	3.36%	63,995
Oct 10, 2025	28.25	28.28	27.05	27.09	27.09	-3.01%	147,488
Oct 9, 2025	28.37	28.37	27.88	27.93	27.93	-1.27%	82,750
Oct 8, 2025	27.91	28.30	27.91	28.29	28.29	0.86%	30,038
Oct 7, 2025	28.54	28.54	27.98	28.05	28.05	-1.44%	31,312
Oct 6, 2025	28.48	28.54	28.43	28.46	28.46	0.92%	22,824
Oct 3, 2025	28.15	28.30	28.08	28.20	28.20	0.36%	65,972
Oct 2, 2025	28.03	28.18	27.85	28.10	28.10	1.81%	45,091
Oct 1, 2025	27.32	27.60	27.32	27.60	27.60	2.26%	31,916
Sep 30, 2025	26.91	26.99	26.90	26.99	26.99	-0.09%	15,752
Sep 29, 2025	26.98	27.10	26.98	27.02	27.02	1.75%	28,746
Sep 26, 2025	26.47	26.59	26.40	26.55	26.55	-1.23%	52,062