FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.95	33.03	32.91	32.97	32.97	-0.76%	3,805
Apr 27, 2026	33.23	33.26	33.16	33.22	33.22	-0.48%	7,412
Apr 24, 2026	33.17	33.38	33.13	33.38	33.38	1.03%	5,681
Apr 23, 2026	33.17	33.25	33.00	33.04	33.04	-0.91%	5,954
Apr 22, 2026	33.47	33.47	33.32	33.34	33.34	0.57%	1,826
Apr 21, 2026	33.79	33.80	33.15	33.15	33.15	-2.09%	2,516
Apr 20, 2026	33.73	33.88	33.70	33.86	33.86	-0.44%	4,258
Apr 17, 2026	34.20	34.37	34.01	34.01	34.01	1.93%	8,068
Apr 16, 2026	33.51	33.51	33.31	33.37	33.36	-0.04%	3,598
Apr 15, 2026	33.36	33.41	33.35	33.38	33.38	0.29%	5,424
Apr 14, 2026	33.31	33.36	33.26	33.28	33.28	0.67%	2,658
Apr 13, 2026	32.45	33.06	32.42	33.06	33.06	0.72%	7,247
Apr 10, 2026	33.07	33.14	32.76	32.82	32.82	-0.11%	2,835
Apr 9, 2026	32.65	32.96	32.53	32.86	32.86	-0.23%	5,026
Apr 8, 2026	33.12	33.14	32.82	32.94	32.93	3.93%	63,238
Apr 7, 2026	31.40	31.69	31.14	31.69	31.69	-0.26%	6,604
Apr 6, 2026	31.48	31.83	31.48	31.77	31.77	0.79%	7,631
Apr 2, 2026	30.89	31.57	30.89	31.52	31.52	-0.75%	3,945
Apr 1, 2026	31.63	31.91	31.61	31.76	31.76	1.54%	15,201
Mar 31, 2026	30.75	31.28	30.64	31.28	31.28	3.40%	11,509
Mar 30, 2026	30.23	30.46	30.19	30.25	30.25	0.50%	6,513
Mar 27, 2026	30.25	30.32	29.96	30.10	30.10	-1.30%	7,405
Mar 26, 2026	30.61	30.94	30.50	30.50	30.50	-1.94%	7,131
Mar 25, 2026	31.24	31.28	31.06	31.10	31.10	1.14%	4,547
Mar 24, 2026	30.44	30.84	30.44	30.75	30.75	-0.67%	5,470
Mar 23, 2026	30.90	31.37	30.80	30.96	30.96	2.62%	13,548
Mar 20, 2026	30.98	30.98	30.03	30.17	30.17	-3.93%	7,250
Mar 19, 2026	30.84	31.49	30.77	31.40	31.40	0.16%	7,709
Mar 18, 2026	31.92	31.92	31.35	31.35	31.35	-2.40%	1,238
Mar 17, 2026	32.15	32.24	32.08	32.12	32.12	0.54%	5,156
Mar 16, 2026	31.82	31.99	31.82	31.95	31.95	1.87%	3,615
Mar 13, 2026	31.93	31.98	31.36	31.36	31.36	-1.51%	6,000
Mar 12, 2026	31.84	31.92	31.63	31.84	31.84	-0.84%	4,340
Mar 11, 2026	32.16	32.25	32.05	32.11	32.11	-0.68%	3,885
Mar 10, 2026	32.71	32.84	32.33	32.33	32.33	-0.12%	6,171
Mar 9, 2026	31.64	32.37	31.54	32.37	32.37	0.45%	10,766
Mar 6, 2026	31.86	32.26	31.86	32.23	32.23	-0.81%	5,580
Mar 5, 2026	32.74	32.74	32.26	32.49	32.49	-2.30%	6,027
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