FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.98	33.27	32.98	33.26	33.26	1.34%	3,460
Mar 3, 2026	32.44	32.96	32.20	32.82	32.82	-3.17%	10,565
Mar 2, 2026	33.99	34.12	33.89	33.89	33.89	-3.34%	8,255
Feb 27, 2026	35.09	35.18	35.03	35.06	35.06	-0.34%	4,982
Feb 26, 2026	35.13	35.18	35.03	35.18	35.18	0.66%	5,053
Feb 25, 2026	34.92	34.99	34.90	34.95	34.95	0.46%	4,014
Feb 24, 2026	34.51	34.83	34.51	34.79	34.79	0.31%	6,165
Feb 23, 2026	34.94	34.94	34.68	34.68	34.68	-0.76%	7,142
Feb 20, 2026	34.93	35.05	34.91	34.95	34.95	0.83%	3,247
Feb 19, 2026	34.55	34.71	34.55	34.66	34.66	-0.51%	2,890
Feb 18, 2026	34.83	35.01	34.81	34.84	34.84	0.12%	4,702
Feb 17, 2026	34.45	34.79	34.41	34.79	34.79	0.27%	3,310
Feb 13, 2026	34.63	34.77	34.53	34.70	34.70	0.23%	3,504
Feb 12, 2026	35.00	35.00	34.60	34.62	34.62	-0.46%	18,428
Feb 11, 2026	34.77	34.85	34.69	34.78	34.78	-0.51%	2,310
Feb 10, 2026	34.99	34.99	34.90	34.96	34.96	-0.29%	3,113
Feb 9, 2026	34.78	35.06	34.78	35.06	35.06	1.89%	3,855
Feb 6, 2026	34.22	34.41	34.22	34.41	34.41	1.53%	1,628
Feb 5, 2026	33.85	33.98	33.75	33.89	33.89	-0.88%	2,278
Feb 4, 2026	34.27	34.29	34.04	34.19	34.19	-0.38%	3,852
Feb 3, 2026	34.26	34.36	34.18	34.32	34.32	-0.05%	2,929
Feb 2, 2026	34.31	34.36	34.21	34.34	34.34	1.00%	3,672
Jan 30, 2026	34.30	34.30	34.00	34.00	34.00	-0.87%	5,595
Jan 29, 2026	34.70	34.70	33.98	34.30	34.30	-1.47%	11,984
Jan 28, 2026	34.68	34.81	34.65	34.81	34.81	-0.57%	5,026
Jan 27, 2026	34.83	35.09	34.80	35.01	35.01	1.10%	3,888
Jan 26, 2026	34.31	34.68	34.31	34.63	34.63	0.93%	9,941
Jan 23, 2026	34.03	34.31	33.96	34.31	34.31	0.72%	6,506
Jan 22, 2026	34.06	34.08	33.94	34.07	34.06	0.66%	3,613
Jan 21, 2026	33.60	33.86	33.36	33.84	33.84	0.68%	4,995
Jan 20, 2026	33.71	33.79	33.58	33.61	33.61	-1.87%	8,064
Jan 16, 2026	34.15	34.25	34.11	34.25	34.25	0.32%	16,027
Jan 15, 2026	34.36	34.36	34.14	34.14	34.14	-0.38%	15,364
Jan 14, 2026	34.37	34.37	34.17	34.27	34.27	-0.29%	3,944
Jan 13, 2026	34.59	34.59	34.37	34.37	34.37	-0.58%	382,965
Jan 12, 2026	34.50	34.65	34.50	34.57	34.57	0.85%	17,983
Jan 9, 2026	34.32	34.34	34.12	34.28	34.28	0.12%	9,651
Jan 8, 2026	34.01	34.25	34.01	34.24	34.24	0.23%	7,634
Jan 7, 2026	34.26	34.26	34.16	34.16	34.16	0.38%	9,456
Jan 6, 2026	34.00	34.06	33.96	34.03	34.03	0.01%	4,934
Jan 5, 2026	33.70	34.03	33.63	34.03	34.02	1.31%	21,370
Jan 2, 2026	33.59	33.67	33.43	33.59	33.59	0.16%	18,192
Dec 31, 2025	33.58	33.60	33.48	33.53	33.53	-0.77%	32,283
Dec 30, 2025	33.69	33.87	33.69	33.79	33.79	0.66%	6,924
Dec 29, 2025	33.55	33.57	33.47	33.57	33.57	-0.27%	4,685
Dec 26, 2025	33.65	33.70	33.56	33.66	33.66	0.21%	11,572
Dec 24, 2025	33.53	33.61	33.53	33.59	33.59	0.23%	3,948
Dec 23, 2025	33.51	33.53	33.42	33.52	33.52	0.23%	5,934
Dec 22, 2025	33.38	33.44	33.30	33.44	33.44	0.54%	17,747
Dec 19, 2025	33.27	33.35	33.26	33.26	33.26	0.06%	19,509
Dec 18, 2025	33.21	33.34	33.14	33.24	33.13	0.82%	170,291
Dec 17, 2025	33.11	33.19	32.97	32.97	32.86	-0.51%	4,666
Dec 16, 2025	33.36	33.38	33.14	33.14	33.03	-0.51%	59,692
Dec 15, 2025	33.48	33.48	33.27	33.31	33.20	-0.18%	65,238
Dec 12, 2025	33.56	33.56	33.30	33.37	33.26	-0.59%	5,607
Dec 11, 2025	33.41	33.60	33.41	33.57	33.46	1.11%	11,158
Dec 10, 2025	32.86	33.20	32.85	33.20	33.10	0.86%	4,703
Dec 9, 2025	32.81	32.96	32.81	32.92	32.81	0.57%	5,833
Dec 8, 2025	32.81	32.81	32.68	32.73	32.63	-0.16%	3,993
Dec 5, 2025	32.90	32.93	32.77	32.79	32.68	0.60%	5,293
Dec 4, 2025	32.60	32.67	32.57	32.59	32.48	0.44%	5,897
Dec 3, 2025	32.36	32.47	32.27	32.45	32.34	0.28%	6,001
Dec 2, 2025	32.30	32.38	32.25	32.36	32.25	0.87%	6,452
Dec 1, 2025	32.16	32.21	32.06	32.08	31.97	-0.88%	4,632
Nov 28, 2025	32.21	32.36	32.21	32.36	32.26	0.82%	2,469
Nov 26, 2025	31.81	32.13	31.81	32.10	31.99	0.91%	5,614
Nov 25, 2025	31.38	31.85	31.38	31.81	31.70	1.71%	7,742
Nov 24, 2025	31.30	31.36	31.18	31.27	31.17	0.26%	19,038
Nov 21, 2025	31.13	31.26	30.99	31.19	31.09	1.44%	50,334
Nov 20, 2025	31.49	31.52	30.75	30.75	30.65	-1.61%	7,983
Nov 19, 2025	31.34	31.44	31.14	31.25	31.15	-	45,267
Nov 18, 2025	31.23	31.35	31.19	31.25	31.15	-1.12%	37,442
Nov 17, 2025	31.87	31.95	31.50	31.61	31.50	-2.12%	9,840
Nov 14, 2025	32.07	32.34	32.07	32.29	32.19	-0.80%	5,941
Nov 13, 2025	32.77	32.77	32.46	32.55	32.44	-1.14%	4,509
Nov 12, 2025	32.73	32.95	32.73	32.93	32.82	0.97%	5,254
Nov 11, 2025	32.44	32.62	32.44	32.61	32.50	0.77%	4,650
Nov 10, 2025	32.23	32.39	32.19	32.36	32.26	1.33%	5,026
Nov 7, 2025	31.67	31.94	31.52	31.94	31.83	0.07%	7,884
Nov 6, 2025	32.10	32.17	31.81	31.92	31.81	-0.67%	5,257
Nov 5, 2025	31.86	32.21	31.86	32.13	32.03	0.88%	18,131
Nov 4, 2025	31.80	31.96	31.78	31.85	31.75	-1.50%	8,522
Nov 3, 2025	32.34	32.37	32.30	32.34	32.23	0.64%	8,879
Oct 31, 2025	32.12	32.17	32.03	32.13	32.03	-0.72%	7,164
Oct 30, 2025	32.39	32.50	32.36	32.36	32.26	-0.56%	7,193
Oct 29, 2025	32.87	32.87	32.42	32.54	32.44	-1.18%	4,868
Oct 28, 2025	32.96	33.06	32.93	32.93	32.83	-0.12%	1,919
Oct 27, 2025	32.82	32.98	32.82	32.98	32.87	0.47%	3,933
Oct 24, 2025	32.91	32.91	32.76	32.82	32.71	0.05%	9,827
Oct 23, 2025	32.79	32.81	32.79	32.81	32.70	0.29%	951
Oct 22, 2025	32.81	32.84	32.66	32.71	32.60	-0.73%	2,345
Oct 21, 2025	32.90	33.06	32.86	32.95	32.84	-0.42%	4,167
Oct 20, 2025	32.95	33.10	32.94	33.09	32.98	1.22%	4,105
Oct 17, 2025	32.58	32.69	32.51	32.69	32.58	-0.52%	4,312
Oct 16, 2025	32.83	32.98	32.82	32.86	32.76	0.27%	6,273
Oct 15, 2025	32.81	32.90	32.75	32.78	32.67	-0.44%	2,601
Oct 14, 2025	32.69	33.02	32.65	32.92	32.81	-0.33%	4,816
Oct 13, 2025	32.82	33.08	32.80	33.03	32.92	0.54%	7,448
Oct 10, 2025	33.32	33.60	32.82	32.85	32.74	-1.31%	9,945
Oct 9, 2025	33.41	33.41	33.18	33.29	33.18	-0.40%	6,013