FLXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.52	39.57	39.49	39.53	39.53	0.03%	165,704
Aug 14, 2025	39.60	39.60	39.51	39.52	39.52	-0.20%	345,027
Aug 13, 2025	39.59	39.61	39.56	39.60	39.60	0.28%	512,439
Aug 12, 2025	39.51	39.52	39.45	39.49	39.49	-0.03%	1,172,020
Aug 11, 2025	39.57	39.57	39.49	39.50	39.50	-0.33%	329,016
Aug 8, 2025	39.67	39.68	39.61	39.63	39.63	0.20%	328,276
Aug 7, 2025	39.58	39.58	39.52	39.55	39.55	-	363,768
Aug 6, 2025	39.54	39.56	39.49	39.55	39.55	0.10%	643,064
Aug 5, 2025	39.53	39.57	39.49	39.51	39.51	-	407,154
Aug 4, 2025	39.54	39.54	39.46	39.51	39.51	0.18%	469,482
Aug 1, 2025	39.37	39.47	39.37	39.44	39.44	-0.05%	468,581
Jul 31, 2025	39.48	39.51	39.44	39.46	39.29	0.10%	190,965
Jul 30, 2025	39.48	39.53	39.35	39.42	39.25	-0.23%	586,296
Jul 29, 2025	39.43	39.52	39.41	39.51	39.34	0.28%	656,562
Jul 28, 2025	39.43	39.43	39.39	39.40	39.23	-0.03%	148,884
Jul 25, 2025	39.44	39.44	39.37	39.41	39.24	0.03%	238,001
Jul 24, 2025	39.42	39.42	39.36	39.40	39.23	-0.03%	254,363
Jul 23, 2025	39.48	39.48	39.41	39.41	39.24	-0.08%	312,596
Jul 22, 2025	39.46	39.47	39.42	39.44	39.27	0.10%	217,757
Jul 21, 2025	39.40	39.44	39.39	39.40	39.23	0.15%	202,720
Jul 18, 2025	39.40	39.40	39.34	39.34	39.17	0.10%	224,863
Jul 17, 2025	39.37	39.37	39.29	39.30	39.13	-0.05%	360,414
Jul 16, 2025	39.32	39.33	39.25	39.32	39.15	0.18%	244,822
Jul 15, 2025	39.38	39.38	39.25	39.25	39.08	-0.18%	309,018
Jul 14, 2025	39.35	39.35	39.28	39.32	39.15	0.08%	188,276
Jul 11, 2025	39.34	39.34	39.27	39.29	39.12	-0.03%	204,495
Jul 10, 2025	39.39	39.39	39.29	39.30	39.13	-0.15%	239,897
Jul 9, 2025	39.32	39.36	39.30	39.36	39.19	0.15%	362,662
Jul 8, 2025	39.31	39.31	39.25	39.30	39.13	-0.05%	338,250
Jul 7, 2025	39.34	39.34	39.28	39.32	39.15	-0.05%	208,480
Jul 3, 2025	39.36	39.41	39.31	39.34	39.17	-0.08%	410,996
Jul 2, 2025	39.38	39.40	39.33	39.37	39.20	0.03%	327,528
Jul 1, 2025	39.38	39.42	39.33	39.36	39.19	-0.23%	562,772
Jun 30, 2025	39.53	39.53	39.41	39.45	39.11	-0.08%	416,506
Jun 27, 2025	39.50	39.53	39.44	39.48	39.14	-0.08%	174,679
Jun 26, 2025	39.49	39.54	39.42	39.51	39.17	0.23%	309,956
Jun 25, 2025	39.42	39.43	39.36	39.42	39.08	0.10%	398,967
Jun 24, 2025	39.34	39.40	39.30	39.38	39.04	0.18%	264,984
Jun 23, 2025	39.31	39.35	39.24	39.31	38.97	0.23%	299,924
Jun 20, 2025	39.20	39.24	39.17	39.22	38.88	0.08%	235,340
Jun 18, 2025	39.22	39.22	39.15	39.19	38.85	0.08%	198,563
Jun 17, 2025	39.20	39.20	39.11	39.16	38.82	0.08%	357,379
Jun 16, 2025	39.17	39.18	39.12	39.13	38.80	-0.05%	248,745
Jun 13, 2025	39.19	39.19	39.11	39.15	38.81	-0.13%	270,404
Jun 12, 2025	39.21	39.21	39.16	39.20	38.86	0.23%	209,728
Jun 11, 2025	39.11	39.12	39.06	39.11	38.78	0.18%	390,147
Jun 10, 2025	39.08	39.08	39.01	39.04	38.71	0.03%	303,468
Jun 9, 2025	38.95	39.05	38.95	39.03	38.70	0.08%	369,220
Jun 6, 2025	39.04	39.09	38.99	39.00	38.67	-0.31%	179,119
Jun 5, 2025	39.15	39.25	39.06	39.12	38.79	-0.03%	269,362