Register for real-time alerts, custom portfolio, and market movers
FLKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 22.62 | -0.23 | -1.02% | 22.82 | 22.82 | 22.56 | 14,197 |
| Jun 12 2024 | 22.8537 | 0.56 | 2.53% | 22.86 | 22.9959 | 22.81 | 23,988 |
| Jun 11 2024 | 22.29 | -0.15 | -0.67% | 22.33 | 22.33 | 22.17 | 8,365 |
| Jun 10 2024 | 22.44 | 0.18 | 0.81% | 22.30 | 22.49 | 22.28 | 15,124 |
| Jun 07 2024 | 22.26 | -0.37 | -1.63% | 22.50 | 22.50 | 22.25 | 22,068 |
| Jun 06 2024 | 22.63 | 0.18 | 0.80% | 22.48 | 22.63 | 22.44 | 12,391 |
| Jun 05 2024 | 22.45 | 0.49 | 2.23% | 22.29 | 22.45 | 22.215 | 11,670 |
| Jun 04 2024 | 21.96 | -0.13 | -0.59% | 21.97 | 22.01 | 21.8908 | 8,375 |
| Jun 03 2024 | 22.09 | 0.42 | 1.94% | 22.01 | 22.13 | 21.947 | 11,295 |
| May 31 2024 | 21.67 | -0.18 | -0.82% | 21.71 | 21.71 | 21.47 | 18,254 |
| May 30 2024 | 21.85 | -0.22 | -1.00% | 21.99 | 21.99 | 21.79 | 32,497 |
| May 29 2024 | 22.07 | -0.53 | -2.35% | 22.12 | 22.1488 | 22.05 | 15,500 |
| May 28 2024 | 22.60 | 0.19 | 0.85% | 22.71 | 22.71 | 22.49 | 6,135 |
| May 24 2024 | 22.41 | 0.15 | 0.67% | 22.27 | 22.4101 | 22.24 | 37,122 |
| May 23 2024 | 22.26 | -0.26 | -1.15% | 22.62 | 22.625 | 22.22 | 63,044 |
| May 22 2024 | 22.52 | -0.02 | -0.09% | 22.57 | 22.61 | 22.4201 | 10,153 |
| May 21 2024 | 22.54 | -0.16 | -0.70% | 22.53 | 22.71 | 22.51 | 2,223,709 |
| May 20 2024 | 22.70 | -0.17 | -0.74% | 22.74 | 22.80 | 22.64 | 96,382 |
| May 17 2024 | 22.87 | -0.18 | -0.78% | 22.70 | 22.87 | 22.65 | 16,217 |
| May 16 2024 | 23.05 | -0.22 | -0.95% | 23.19 | 23.21 | 23.05 | 16,373 |
| May 15 2024 | 23.27 | 0.52 | 2.29% | 23.03 | 23.27 | 22.96 | 48,548 |
| May 14 2024 | 22.75 | 0.14 | 0.62% | 22.63 | 22.78 | 22.57 | 12,970 |
| May 13 2024 | 22.61 | 0.11 | 0.49% | 22.66 | 22.66 | 22.55 | 36,359 |
| May 10 2024 | 22.50 | -0.12 | -0.53% | 22.68 | 22.71 | 22.49 | 10,862 |
| May 09 2024 | 22.62 | -0.19 | -0.83% | 22.52 | 22.62 | 22.48 | 12,615 |
| May 08 2024 | 22.81 | 0.01 | 0.04% | 22.70 | 22.90 | 22.70 | 6,337 |
| May 07 2024 | 22.80 | -0.06 | -0.26% | 22.84 | 22.8733 | 22.75 | 10,647 |
| May 06 2024 | 22.86 | 0.22 | 0.99% | 22.69 | 22.865 | 22.69 | 21,809 |
| May 03 2024 | 22.635 | 0.24 | 1.05% | 22.61 | 22.65 | 22.50 | 8,995 |
| May 02 2024 | 22.40 | 0.50 | 2.27% | 22.10 | 22.43 | 22.021 | 35,181 |
| May 01 2024 | 21.903 | 0.01 | 0.03% | 21.88 | 22.24 | 21.8388 | 31,661 |
| Apr 30 2024 | 21.8962 | -0.30 | -1.37% | 22.04 | 22.11 | 21.89 | 20,542 |
| Apr 29 2024 | 22.20 | 0.23 | 1.05% | 22.13 | 22.25 | 22.06 | 345,327 |
| Apr 26 2024 | 21.97 | 0.15 | 0.69% | 21.97 | 22.03 | 21.91 | 52,152 |
| Apr 25 2024 | 21.82 | -0.12 | -0.56% | 21.595 | 21.94 | 21.59 | 70,086 |
| Apr 24 2024 | 21.9432 | 0.06 | 0.29% | 22.08 | 22.08 | 21.86 | 14,463 |
| Apr 23 2024 | 21.88 | 0.09 | 0.41% | 21.75 | 21.96 | 21.75 | 56,214 |
| Apr 22 2024 | 21.79 | 0.42 | 1.97% | 21.62 | 21.8992 | 21.62 | 23,051 |
| Apr 19 2024 | 21.3694 | -0.14 | -0.67% | 21.45 | 21.54 | 21.3101 | 18,658 |
| Apr 18 2024 | 21.5133 | 0.31 | 1.47% | 21.67 | 21.71 | 21.44 | 37,604 |
| Apr 17 2024 | 21.201 | -0.14 | -0.65% | 21.38 | 21.3981 | 21.151 | 60,038 |
| Apr 16 2024 | 21.34 | -0.34 | -1.57% | 21.35 | 21.37 | 21.26 | 18,433 |
| Apr 15 2024 | 21.68 | -0.01 | -0.05% | 21.90 | 21.91 | 21.59 | 295,247 |
| Apr 12 2024 | 21.69 | -0.84 | -3.74% | 21.91 | 21.91 | 21.61 | 84,579 |
| Apr 11 2024 | 22.5332 | 0.55 | 2.52% | 22.48 | 22.56 | 22.34 | 21,896 |
| Apr 10 2024 | 21.9799 | -0.85 | -3.72% | 22.18 | 22.18 | 21.74 | 42,636 |
| Apr 09 2024 | 22.83 | -0.08 | -0.35% | 22.79 | 22.84 | 22.65 | 25,473 |
| Apr 08 2024 | 22.9107 | 0.03 | 0.13% | 22.90 | 22.95 | 22.87 | 13,655 |
| Apr 05 2024 | 22.8801 | -0.01 | -0.03% | 22.81 | 22.94 | 22.729 | 16,744 |
| Apr 04 2024 | 22.8881 | -0.16 | -0.71% | 23.34 | 23.375 | 22.8881 | 11,903 |
| Apr 03 2024 | 23.0526 | 0.01 | 0.05% | 22.80 | 23.08 | 22.77 | 25,773 |
| Apr 02 2024 | 23.04 | -0.05 | -0.22% | 23.15 | 23.15 | 23.01 | 56,843 |
| Apr 01 2024 | 23.09 | -0.29 | -1.23% | 23.31 | 23.38 | 23.05 | 509,558 |
| Mar 28 2024 | 23.3764 | -0.04 | -0.16% | 23.31 | 23.40 | 23.31 | 15,448 |
| Mar 27 2024 | 23.4129 | -0.03 | -0.12% | 23.45 | 23.45 | 23.33 | 98,002 |
| Mar 26 2024 | 23.4404 | -0.07 | -0.30% | 23.62 | 23.62 | 23.44 | 41,978 |
| Mar 25 2024 | 23.51 | 0.15 | 0.65% | 23.39 | 23.5599 | 23.39 | 223,815 |
| Mar 22 2024 | 23.3586 | -0.12 | -0.49% | 23.31 | 23.41 | 23.30 | 25,933 |
| Mar 21 2024 | 23.474 | 0.27 | 1.18% | 23.65 | 23.70 | 23.47 | 23,827 |
| Mar 20 2024 | 23.20 | 0.45 | 1.98% | 22.83 | 23.22 | 22.83 | 21,580 |
| Mar 19 2024 | 22.75 | -0.16 | -0.71% | 22.68 | 22.84 | 22.60 | 44,638 |
| Mar 18 2024 | 22.9121 | 0.02 | 0.09% | 22.99 | 23.078 | 22.91 | 29,300 |
