FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.88	35.24	34.88	35.04	35.04	-1.71%	40,128
Jun 25, 2026	35.69	35.80	35.59	35.65	35.65	1.13%	29,741
Jun 24, 2026	35.20	35.35	35.18	35.25	35.25	-0.14%	39,835
Jun 23, 2026	35.31	35.48	35.30	35.30	35.30	-0.45%	50,575
Jun 22, 2026	35.44	35.56	35.21	35.46	35.46	0.51%	52,889
Jun 18, 2026	35.41	35.41	35.23	35.28	35.28	-0.90%	36,866
Jun 17, 2026	36.07	36.15	35.52	35.60	35.60	-1.22%	77,643
Jun 16, 2026	36.15	36.23	36.03	36.04	36.04	0.61%	43,643
Jun 15, 2026	36.10	36.10	35.77	35.82	35.82	-0.72%	395,351
Jun 12, 2026	35.83	36.14	35.83	36.08	36.08	0.62%	55,260
Jun 11, 2026	35.42	35.89	35.19	35.86	35.86	2.33%	31,336
Jun 10, 2026	35.18	35.32	34.99	35.04	35.04	-1.04%	77,254
Jun 9, 2026	35.60	35.60	35.00	35.41	35.41	-0.12%	25,492
Jun 8, 2026	35.58	35.64	35.40	35.45	35.45	0.11%	49,879
Jun 5, 2026	35.74	35.76	35.31	35.42	35.41	-1.10%	43,308
Jun 4, 2026	35.65	35.82	35.62	35.81	35.81	1.10%	30,365
Jun 3, 2026	35.65	35.69	35.42	35.42	35.42	-1.23%	33,253
Jun 2, 2026	35.68	35.87	35.65	35.86	35.86	0.70%	87,585
Jun 1, 2026	35.58	35.74	35.43	35.61	35.61	-0.64%	48,512
May 29, 2026	35.98	36.16	35.81	35.84	35.84	-0.03%	45,029
May 28, 2026	35.85	36.01	35.72	35.85	35.85	-0.80%	41,451
May 27, 2026	36.14	36.25	36.05	36.14	36.14	-0.11%	40,884
May 26, 2026	36.37	36.38	36.07	36.18	36.18	0.64%	31,634
May 22, 2026	36.09	36.09	35.92	35.95	35.95	-0.50%	32,246
May 21, 2026	35.75	36.25	35.73	36.13	36.13	0.42%	19,618
May 20, 2026	35.56	36.01	35.53	35.98	35.98	1.67%	43,648
May 19, 2026	35.56	35.56	35.36	35.39	35.39	-0.65%	20,155
May 18, 2026	35.27	35.62	35.27	35.62	35.62	2.24%	34,436
May 15, 2026	34.97	34.97	34.71	34.84	34.84	-2.24%	54,345
May 14, 2026	35.88	35.88	35.62	35.64	35.64	-0.38%	103,013
May 13, 2026	35.41	35.79	35.41	35.78	35.78	0.42%	43,333
May 12, 2026	35.33	35.63	35.33	35.63	35.63	-0.07%	21,963
May 11, 2026	35.72	35.86	35.59	35.65	35.65	-0.20%	223,977
May 8, 2026	35.78	35.79	35.60	35.72	35.72	0.96%	199,359
May 7, 2026	36.10	36.10	35.36	35.38	35.38	-2.48%	73,098
May 6, 2026	36.30	36.40	36.18	36.28	36.28	2.02%	796,482
May 5, 2026	35.53	35.59	35.28	35.56	35.56	0.03%	155,796
May 4, 2026	35.83	35.83	35.40	35.55	35.55	-1.30%	1,425,566
May 1, 2026	36.03	36.23	35.98	36.02	36.02	-0.08%	31,711
Apr 30, 2026	35.71	36.10	35.71	36.05	36.05	2.62%	629,469
Apr 29, 2026	35.29	35.29	34.98	35.13	35.13	-1.41%	66,062
Apr 28, 2026	35.62	35.75	35.52	35.63	35.63	-0.19%	26,482
Apr 27, 2026	35.86	35.94	35.68	35.70	35.70	-0.61%	24,043
Apr 24, 2026	35.92	35.97	35.81	35.92	35.92	0.30%	29,419
Apr 23, 2026	35.97	36.16	35.63	35.81	35.81	-0.89%	27,283
Apr 22, 2026	36.18	36.23	36.04	36.13	36.13	0.58%	47,944
Apr 21, 2026	36.46	36.47	35.92	35.92	35.92	-1.94%	41,400
Apr 20, 2026	36.64	36.77	36.53	36.63	36.63	-0.76%	29,222
Apr 17, 2026	36.81	37.01	36.73	36.91	36.91	0.93%	40,606
Apr 16, 2026	36.86	36.86	36.44	36.57	36.57	0.19%	86,752
Apr 15, 2026	36.72	36.72	36.49	36.50	36.50	-0.71%	83,820
Apr 14, 2026	36.67	36.83	36.65	36.76	36.76	0.38%	52,302
Apr 13, 2026	36.30	36.63	36.17	36.62	36.62	0.55%	28,544
Apr 10, 2026	36.54	36.59	36.31	36.42	36.42	0.05%	27,027
Apr 9, 2026	36.30	36.54	36.13	36.40	36.40	-0.25%	59,567
Apr 8, 2026	36.48	36.59	36.24	36.49	36.49	3.49%	66,862
Apr 7, 2026	35.19	35.33	34.92	35.26	35.26	-0.68%	137,935
Apr 6, 2026	35.28	35.50	35.26	35.50	35.50	0.85%	65,896
Apr 2, 2026	34.64	35.34	34.64	35.20	35.20	-0.34%	119,145
Apr 1, 2026	35.13	35.41	34.99	35.32	35.32	1.61%	107,511
Mar 31, 2026	34.56	34.76	34.21	34.76	34.76	2.69%	51,163
Mar 30, 2026	33.94	34.22	33.78	33.85	33.85	0.47%	39,061
Mar 27, 2026	33.79	33.93	33.58	33.69	33.69	-0.12%	56,161
Mar 26, 2026	33.91	34.19	33.71	33.73	33.73	-2.03%	49,270
Mar 25, 2026	34.42	34.54	34.23	34.43	34.43	1.56%	61,206
Mar 24, 2026	33.50	34.09	33.50	33.90	33.90	-0.26%	145,232
Mar 23, 2026	33.88	34.36	33.77	33.99	33.99	1.74%	46,275
Mar 20, 2026	34.32	34.33	33.30	33.41	33.41	-2.96%	93,216
Mar 19, 2026	34.00	34.59	33.92	34.43	34.43	-0.55%	224,342
Mar 18, 2026	35.11	35.17	34.58	34.62	34.62	-1.82%	66,642
Mar 17, 2026	35.34	35.50	35.26	35.26	35.26	0.41%	83,594
Mar 16, 2026	34.95	35.20	34.89	35.12	35.12	1.67%	27,697
Mar 13, 2026	34.87	35.04	34.51	34.54	34.54	-1.26%	37,962
Mar 12, 2026	35.05	35.19	34.89	34.98	34.98	-0.99%	73,605
Mar 11, 2026	35.32	35.43	35.09	35.33	35.33	-0.20%	335,766
Mar 10, 2026	35.60	35.86	35.31	35.40	35.40	0.48%	83,526
Mar 9, 2026	34.62	35.46	34.46	35.23	35.23	0.23%	62,637
Mar 6, 2026	34.91	35.22	34.68	35.15	35.15	-0.37%	161,828
Mar 5, 2026	35.67	35.73	35.00	35.28	35.28	-1.86%	4,081,004
Mar 4, 2026	35.86	36.11	35.70	35.95	35.95	0.59%	177,215
Mar 3, 2026	35.36	35.83	35.02	35.74	35.74	-2.75%	983,496
Mar 2, 2026	36.58	36.91	36.47	36.75	36.75	-1.29%	79,611
Feb 27, 2026	37.18	37.37	37.12	37.23	37.23	0.19%	77,744
Feb 26, 2026	37.19	37.23	37.02	37.16	37.16	0.03%	109,281
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%	48,374
Feb 23, 2026	36.70	36.78	36.44	36.53	36.53	-0.27%	111,521
Feb 20, 2026	36.43	36.68	36.42	36.63	36.63	0.58%	45,422
Feb 19, 2026	36.27	36.42	36.08	36.42	36.42	-0.25%	73,949
Feb 18, 2026	36.54	36.66	36.42	36.51	36.51	0.66%	67,745
Feb 17, 2026	35.95	36.28	35.84	36.27	36.27	0.55%	73,888
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%	111,219
Feb 11, 2026	36.06	36.27	35.96	36.19	36.19	1.00%	65,395
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%	56,334
Feb 6, 2026	35.60	35.87	35.50	35.87	35.87	2.02%	62,861
Feb 5, 2026	35.43	35.53	35.09	35.16	35.16	-2.20%	87,880
Feb 4, 2026	36.19	36.27	35.80	35.95	35.95	0.76%	124,568
Feb 3, 2026	35.37	35.70	35.34	35.68	35.68	0.06%	525,054