FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.67	35.73	35.00	35.28	35.28	-1.86%	4,080,933
Mar 4, 2026	35.86	36.11	35.70	35.95	35.95	0.59%	177,156
Mar 3, 2026	35.36	35.83	35.02	35.74	35.74	-2.75%	983,487
Mar 2, 2026	36.58	36.91	36.47	36.75	36.75	-1.29%	79,600
Feb 27, 2026	37.18	37.37	37.12	37.23	37.23	0.19%	77,722
Feb 26, 2026	37.19	37.23	37.02	37.16	37.16	0.03%	109,271
Feb 25, 2026	36.96	37.25	36.89	37.15	37.15	1.28%	42,510
Feb 24, 2026	36.60	36.77	36.57	36.68	36.68	0.41%	48,347
Feb 23, 2026	36.70	36.78	36.44	36.53	36.53	-0.27%	111,508
Feb 20, 2026	36.43	36.68	36.42	36.63	36.63	0.58%	45,412
Feb 19, 2026	36.27	36.42	36.08	36.42	36.42	-0.25%	73,674
Feb 18, 2026	36.54	36.66	36.42	36.51	36.51	0.66%	67,734
Feb 17, 2026	35.95	36.28	35.84	36.27	36.27	0.55%	73,878
Feb 13, 2026	35.88	36.11	35.77	36.07	36.07	0.39%	72,811
Feb 12, 2026	36.22	36.22	35.73	35.93	35.93	-0.72%	111,208
Feb 11, 2026	36.06	36.27	35.96	36.19	36.19	1.00%	65,392
Feb 10, 2026	35.84	35.88	35.72	35.83	35.83	-0.44%	52,398
Feb 9, 2026	35.70	35.99	35.61	35.99	35.99	0.33%	56,324
Feb 6, 2026	35.60	35.87	35.50	35.87	35.87	2.02%	62,856
Feb 5, 2026	35.43	35.53	35.09	35.16	35.16	-2.20%	87,827
Feb 4, 2026	36.19	36.27	35.80	35.95	35.95	0.76%	124,472
Feb 3, 2026	35.37	35.70	35.34	35.68	35.68	0.06%	525,053
Feb 2, 2026	35.61	35.78	35.54	35.66	35.66	0.82%	71,499
Jan 30, 2026	35.50	35.54	35.16	35.37	35.37	-0.56%	55,734
Jan 29, 2026	35.88	35.88	35.37	35.57	35.57	0.37%	57,566
Jan 28, 2026	35.36	35.49	35.22	35.44	35.44	-0.64%	80,429
Jan 27, 2026	35.44	35.68	35.42	35.67	35.67	1.57%	63,476
Jan 26, 2026	35.17	35.29	35.08	35.12	35.12	0.43%	74,439
Jan 23, 2026	34.78	34.98	34.65	34.97	34.97	1.13%	71,187
Jan 22, 2026	34.58	34.68	34.50	34.58	34.58	-0.26%	61,473
Jan 21, 2026	34.46	34.70	34.32	34.67	34.67	1.08%	138,647
Jan 20, 2026	34.27	34.50	34.24	34.30	34.30	-0.98%	97,546
Jan 16, 2026	34.73	34.73	34.54	34.64	34.64	0.20%	182,614
Jan 15, 2026	34.66	34.70	34.53	34.57	34.57	-0.40%	2,786,665
Jan 14, 2026	34.60	34.74	34.52	34.71	34.71	0.70%	53,305
Jan 13, 2026	34.53	34.54	34.31	34.47	34.47	-0.21%	43,532
Jan 12, 2026	34.54	34.60	34.43	34.54	34.54	0.49%	80,353
Jan 9, 2026	34.31	34.42	34.20	34.37	34.37	0.53%	63,273
Jan 8, 2026	34.07	34.21	34.07	34.19	34.19	0.18%	30,191
Jan 7, 2026	34.31	34.31	34.07	34.13	34.13	-0.93%	146,774
Jan 6, 2026	34.63	34.65	34.45	34.45	34.45	0.47%	45,904
Jan 5, 2026	33.95	34.34	33.86	34.29	34.29	0.73%	362,572
Jan 2, 2026	34.05	34.05	33.85	34.04	34.04	0.86%	45,752
Dec 31, 2025	33.83	33.83	33.64	33.75	33.75	-0.21%	31,813
Dec 30, 2025	33.78	33.92	33.78	33.82	33.82	0.30%	39,303
Dec 29, 2025	33.69	33.74	33.61	33.72	33.72	-0.47%	47,075
Dec 26, 2025	33.73	33.90	33.73	33.88	33.88	0.56%	39,239
Dec 24, 2025	33.65	33.77	33.65	33.69	33.69	0.06%	43,585
Dec 23, 2025	33.64	33.75	33.61	33.67	33.67	0.30%	157,613
Dec 22, 2025	33.52	33.62	33.47	33.57	33.57	0.57%	86,351
Dec 19, 2025	33.28	33.53	33.28	33.38	33.38	-1.04%	77,162
Dec 18, 2025	33.76	33.90	33.69	33.73	33.14	0.55%	28,987
Dec 17, 2025	33.72	33.80	33.53	33.55	32.96	0.33%	187,013
Dec 16, 2025	33.48	33.54	33.29	33.44	32.85	-0.34%	28,631
Dec 15, 2025	33.47	33.66	33.42	33.55	32.96	1.10%	201,896
Dec 12, 2025	33.41	33.41	33.03	33.19	32.60	-0.78%	45,658
Dec 11, 2025	33.26	33.54	33.26	33.45	32.86	0.47%	38,676
Dec 10, 2025	33.10	33.35	33.03	33.29	32.71	1.40%	43,344
Dec 9, 2025	33.05	33.11	32.82	32.83	32.25	-0.58%	84,400
Dec 8, 2025	33.02	33.05	32.93	33.02	32.44	-0.21%	41,418
Dec 5, 2025	33.33	33.37	33.09	33.09	32.51	-0.60%	106,049
Dec 4, 2025	33.29	33.46	33.24	33.29	32.71	0.06%	67,473
Dec 3, 2025	33.09	33.31	33.09	33.27	32.69	0.85%	70,895
Dec 2, 2025	32.96	33.02	32.88	32.99	32.41	0.17%	603,342
Dec 1, 2025	33.11	33.18	32.92	32.94	32.36	-0.53%	37,242
Nov 28, 2025	32.99	33.15	32.99	33.11	32.53	0.39%	15,460
Nov 26, 2025	32.86	33.04	32.78	32.98	32.40	1.10%	100,325
Nov 25, 2025	32.35	32.67	32.35	32.62	32.05	1.41%	174,430
Nov 24, 2025	32.10	32.22	32.01	32.17	31.60	-0.29%	90,001
Nov 21, 2025	31.98	32.33	31.97	32.26	31.69	1.72%	151,886
Nov 20, 2025	32.19	32.31	31.71	31.71	31.16	-0.86%	38,360
Nov 19, 2025	32.15	32.21	31.91	31.99	31.43	-1.02%	178,181
Nov 18, 2025	32.19	32.41	32.13	32.32	31.75	-0.67%	83,241
Nov 17, 2025	32.77	32.84	32.48	32.54	31.97	-0.86%	110,082
Nov 14, 2025	32.64	32.83	32.64	32.82	32.24	-0.58%	71,416
Nov 13, 2025	33.33	33.33	33.01	33.01	32.43	-1.02%	164,768
Nov 12, 2025	33.31	33.44	33.31	33.35	32.77	-0.21%	21,182
Nov 11, 2025	33.35	33.51	33.35	33.42	32.83	0.45%	33,779
Nov 10, 2025	33.02	33.31	32.99	33.27	32.69	1.22%	57,423
Nov 7, 2025	32.50	32.90	32.50	32.87	32.29	0.40%	67,669
Nov 6, 2025	32.76	32.80	32.65	32.74	32.16	0.15%	232,207
Nov 5, 2025	32.57	32.76	32.54	32.69	32.12	0.93%	121,711
Nov 4, 2025	32.25	32.49	32.25	32.39	31.82	-0.83%	102,925
Nov 3, 2025	32.62	32.68	32.58	32.66	32.09	-0.37%	27,136
Oct 31, 2025	32.64	32.79	32.61	32.78	32.21	-0.18%	41,425
Oct 30, 2025	32.66	32.90	32.66	32.84	32.26	-0.24%	92,578
Oct 29, 2025	33.10	33.13	32.77	32.92	32.34	-0.12%	44,840
Oct 28, 2025	32.95	33.08	32.95	32.96	32.38	-0.18%	50,329
Oct 27, 2025	33.01	33.03	32.93	33.02	32.44	0.41%	23,374
Oct 24, 2025	32.79	32.94	32.79	32.89	32.31	0.44%	67,186
Oct 23, 2025	32.80	32.85	32.66	32.74	32.17	0.40%	72,321
Oct 22, 2025	32.45	32.66	32.45	32.61	32.04	1.02%	2,556,115
Oct 21, 2025	32.28	32.39	32.27	32.28	31.71	-0.46%	34,996
Oct 20, 2025	32.34	32.44	32.30	32.43	31.86	0.43%	58,615
Oct 17, 2025	32.17	32.34	32.09	32.29	31.72	-0.06%	1,404,270
Oct 16, 2025	32.33	32.46	32.20	32.31	31.74	0.03%	125,632
Oct 15, 2025	32.13	32.34	32.13	32.30	31.73	-0.15%	51,232
Oct 14, 2025	32.01	32.42	32.01	32.35	31.78	0.28%	43,383
Oct 13, 2025	32.19	32.29	32.16	32.26	31.69	0.61%	45,621
Oct 10, 2025	32.37	32.37	32.05	32.07	31.50	-0.87%	80,282