FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.65	31.72	31.65	31.66	31.66	-3.98%	1,950
Jun 25, 2026	33.07	33.14	32.92	32.98	32.97	1.23%	1,471
Jun 24, 2026	32.50	32.63	32.44	32.58	32.58	-1.28%	5,852
Jun 23, 2026	33.00	33.09	33.00	33.00	33.00	-1.35%	3,012
Jun 22, 2026	33.45	33.47	32.51	33.45	33.45	-0.14%	2,730
Jun 18, 2026	33.43	33.51	33.43	33.50	33.50	0.60%	1,270
Jun 17, 2026	33.69	33.72	33.30	33.30	33.30	-0.96%	1,996
Jun 16, 2026	33.84	33.84	33.61	33.62	33.62	-0.12%	5,253
Jun 15, 2026	33.82	33.82	33.64	33.66	33.66	0.87%	5,050
Jun 12, 2026	33.00	33.40	33.00	33.37	33.37	0.02%	4,428
Jun 11, 2026	32.74	33.36	32.64	33.36	33.36	2.42%	4,538
Jun 10, 2026	32.71	32.74	32.57	32.57	32.57	-1.81%	1,049
Jun 9, 2026	33.54	33.54	33.17	33.17	33.17	-0.07%	818
Jun 8, 2026	33.30	33.34	33.20	33.20	33.20	0.22%	960
Jun 5, 2026	33.69	33.70	33.12	33.13	33.12	-2.44%	2,505
Jun 4, 2026	34.09	34.09	33.93	33.95	33.95	0.81%	2,295
Jun 3, 2026	33.86	33.87	33.68	33.68	33.68	-1.91%	3,593
Jun 2, 2026	34.32	34.34	34.30	34.34	34.34	0.13%	2,084
Jun 1, 2026	34.07	34.29	34.07	34.29	34.29	0.03%	2,029
May 29, 2026	34.25	34.35	34.25	34.28	34.28	-0.06%	1,416
May 28, 2026	34.34	34.41	34.25	34.30	34.30	-0.33%	73,561
May 27, 2026	34.43	34.44	34.33	34.42	34.42	0.12%	2,165
May 26, 2026	34.44	34.44	34.35	34.38	34.38	1.78%	4,794
May 22, 2026	33.88	33.88	33.78	33.78	33.77	-0.31%	5,537
May 21, 2026	33.46	33.88	33.46	33.88	33.88	0.17%	5,667
May 20, 2026	33.32	33.84	33.32	33.83	33.83	2.14%	11,892
May 19, 2026	33.32	33.32	33.12	33.12	33.12	-0.57%	1,008
May 18, 2026	33.20	33.31	33.15	33.31	33.31	2.30%	2,661
May 15, 2026	32.66	32.66	32.56	32.56	32.56	-1.94%	2,883
May 14, 2026	33.39	33.39	33.20	33.20	33.20	0.09%	7,423
May 13, 2026	33.08	33.17	33.06	33.17	33.17	0.29%	1,679
May 12, 2026	33.07	33.07	32.90	33.07	33.07	-0.92%	4,195
May 11, 2026	33.47	33.66	33.35	33.38	33.38	-0.75%	9,276
May 8, 2026	33.42	33.63	33.42	33.63	33.63	0.44%	9,533
May 7, 2026	34.05	34.05	33.48	33.48	33.48	-2.09%	3,084
May 6, 2026	34.06	34.20	34.01	34.20	34.20	2.37%	2,969
May 5, 2026	33.14	33.48	33.14	33.41	33.41	2.21%	1,959
May 4, 2026	33.12	33.12	32.63	32.69	32.69	-1.89%	12,018
May 1, 2026	33.43	33.61	33.32	33.32	33.32	-0.15%	2,453
Apr 30, 2026	33.19	33.40	33.13	33.37	33.37	2.50%	4,956
Apr 29, 2026	32.81	32.81	32.55	32.55	32.55	-1.25%	2,257
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%	7,427
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%	1,911
Apr 21, 2026	33.79	33.80	33.15	33.15	33.15	-2.09%	2,694
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%	2,667
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%	7,633
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%	7,141
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%	4,372
Mar 11, 2026	32.16	32.25	32.05	32.11	32.11	-0.68%	3,895
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%	3,473
Mar 3, 2026	32.44	32.96	32.20	32.82	32.82	-3.17%	10,607
Mar 2, 2026	33.99	34.12	33.89	33.89	33.89	-3.34%	8,429
Feb 27, 2026	35.09	35.18	35.03	35.06	35.06	-0.34%	4,992
Feb 26, 2026	35.13	35.18	35.03	35.18	35.18	0.66%	5,055
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%	6,167
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	-0.50%	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	-0.52%	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