FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.11	38.38	38.11	38.38	38.38	-0.21%	13,739
Feb 26, 2026	38.47	38.49	38.20	38.46	38.46	-0.50%	14,259
Feb 25, 2026	38.53	38.69	38.53	38.65	38.65	0.61%	17,238
Feb 24, 2026	38.03	38.43	38.03	38.42	38.42	0.89%	12,400
Feb 23, 2026	38.37	38.37	38.03	38.08	38.08	-0.83%	12,745
Feb 20, 2026	38.08	38.43	38.08	38.40	38.40	0.52%	19,234
Feb 19, 2026	38.19	38.20	38.02	38.20	38.20	-0.31%	47,370
Feb 18, 2026	38.26	38.46	38.23	38.32	38.32	0.50%	27,613
Feb 17, 2026	38.04	38.25	37.80	38.13	38.13	-	19,328
Feb 13, 2026	38.05	38.34	38.05	38.13	38.13	0.28%	16,744
Feb 12, 2026	38.59	38.62	38.00	38.02	38.02	-1.49%	26,824
Feb 11, 2026	38.76	38.80	38.50	38.60	38.60	-0.03%	16,146
Feb 10, 2026	38.66	38.75	38.60	38.61	38.61	-	16,046
Feb 9, 2026	38.50	38.68	38.39	38.61	38.61	0.11%	23,359
Feb 6, 2026	38.09	38.59	38.09	38.57	38.57	1.63%	6,344
Feb 5, 2026	37.90	38.09	37.89	37.95	37.95	-0.60%	11,709
Feb 4, 2026	38.37	38.40	38.00	38.18	38.18	-0.31%	18,742
Feb 3, 2026	38.78	38.78	38.11	38.30	38.30	-1.26%	21,710
Feb 2, 2026	38.50	38.85	38.50	38.79	38.79	0.38%	24,457
Jan 30, 2026	38.69	38.69	38.40	38.65	38.65	-0.48%	34,023
Jan 29, 2026	38.67	38.83	38.53	38.83	38.83	-0.29%	8,442
Jan 28, 2026	38.97	38.97	38.88	38.94	38.94	0.20%	5,698
Jan 27, 2026	38.78	38.88	38.78	38.87	38.87	0.48%	30,511
Jan 26, 2026	38.54	38.74	38.54	38.68	38.68	0.70%	31,704
Jan 23, 2026	38.37	38.46	38.28	38.41	38.41	0.10%	22,870
Jan 22, 2026	38.39	38.42	38.29	38.37	38.37	0.79%	15,259
Jan 21, 2026	37.77	38.22	37.72	38.07	38.07	1.14%	12,724
Jan 20, 2026	37.88	38.04	37.61	37.64	37.64	-1.70%	23,484
Jan 16, 2026	38.44	38.44	38.27	38.29	38.29	-0.22%	20,696
Jan 15, 2026	38.48	38.57	38.37	38.37	38.37	0.30%	18,601
Jan 14, 2026	38.21	38.27	38.07	38.26	38.26	-0.07%	17,666
Jan 13, 2026	38.45	38.45	38.21	38.29	38.29	-0.42%	41,872
Jan 12, 2026	38.26	38.49	38.26	38.45	38.45	0.05%	22,412
Jan 9, 2026	38.28	38.50	38.27	38.43	38.43	0.58%	9,347
Jan 8, 2026	38.13	38.25	38.03	38.21	38.21	0.05%	19,375
Jan 7, 2026	38.25	38.34	38.18	38.19	38.19	-0.08%	25,035
Jan 6, 2026	38.05	38.23	38.01	38.22	38.22	0.41%	57,995
Jan 5, 2026	38.05	38.14	38.01	38.07	38.07	0.32%	39,224
Jan 2, 2026	38.10	38.12	37.82	37.95	37.95	-0.01%	26,236
Dec 31, 2025	38.31	38.31	37.95	37.95	37.95	-1.25%	14,531
Dec 30, 2025	38.53	38.53	38.43	38.43	38.43	-0.31%	19,956
Dec 29, 2025	38.58	38.58	38.44	38.55	38.55	-0.44%	24,176
Dec 26, 2025	38.72	38.80	38.65	38.72	38.72	0.03%	32,260
Dec 24, 2025	38.61	38.75	38.61	38.71	38.71	0.26%	6,910
Dec 23, 2025	38.45	38.61	38.45	38.61	38.61	0.47%	18,303
Dec 22, 2025	38.33	38.47	38.30	38.43	38.43	0.58%	38,916
Dec 19, 2025	38.00	38.23	38.00	38.21	38.21	0.24%	11,967
Dec 18, 2025	38.17	38.27	38.03	38.12	37.93	0.42%	20,478
Dec 17, 2025	38.17	38.22	37.94	37.96	37.77	-0.63%	17,337
Dec 16, 2025	38.23	38.28	38.04	38.20	38.01	-0.30%	16,112
Dec 15, 2025	38.54	38.54	38.27	38.32	38.13	-0.09%	18,448
Dec 12, 2025	38.56	38.56	38.28	38.35	38.16	-0.70%	26,599
Dec 11, 2025	38.31	38.67	38.31	38.62	38.43	0.53%	10,637
Dec 10, 2025	38.14	38.47	38.09	38.42	38.23	0.54%	15,485
Dec 9, 2025	38.24	38.29	38.21	38.21	38.02	0.08%	22,345
Dec 8, 2025	38.37	38.37	38.18	38.18	37.99	-0.32%	8,529
Dec 5, 2025	38.30	38.44	38.27	38.30	38.11	0.13%	16,391
Dec 4, 2025	38.23	38.32	38.17	38.25	38.06	0.13%	25,767
Dec 3, 2025	38.12	38.25	38.05	38.20	38.01	0.29%	53,926
Dec 2, 2025	38.12	38.18	38.03	38.09	37.90	0.15%	44,999
Dec 1, 2025	38.00	38.23	38.00	38.03	37.85	-0.51%	7,952
Nov 28, 2025	38.20	38.23	38.18	38.23	38.04	0.19%	3,527
Nov 26, 2025	38.01	38.23	38.01	38.16	37.97	0.65%	23,454
Nov 25, 2025	37.51	37.92	37.51	37.91	37.72	1.03%	27,970
Nov 24, 2025	37.30	37.60	37.30	37.52	37.34	0.98%	11,557
Nov 21, 2025	36.97	37.46	36.90	37.16	36.97	1.03%	26,533
Nov 20, 2025	37.75	37.80	36.76	36.78	36.60	-1.11%	21,711
Nov 19, 2025	37.22	37.45	37.07	37.19	37.01	0.16%	19,270
Nov 18, 2025	37.05	37.27	36.91	37.13	36.95	-0.29%	22,661
Nov 17, 2025	37.56	37.70	37.14	37.24	37.06	-0.88%	17,157
Nov 14, 2025	37.39	37.77	37.12	37.57	37.39	-0.04%	28,890
Nov 13, 2025	37.94	37.96	37.59	37.59	37.40	-1.34%	16,747
Nov 12, 2025	38.08	38.17	38.02	38.10	37.91	0.09%	17,736
Nov 11, 2025	37.80	38.09	37.79	38.06	37.88	0.48%	8,280
Nov 10, 2025	37.61	37.94	37.55	37.88	37.69	1.11%	24,580
Nov 7, 2025	37.21	37.46	37.06	37.46	37.28	0.32%	16,377
Nov 6, 2025	37.78	37.78	37.34	37.35	37.16	-1.16%	22,727
Nov 5, 2025	37.63	37.94	37.63	37.78	37.60	0.38%	21,307
Nov 4, 2025	37.55	37.82	37.55	37.64	37.46	-0.56%	25,069
Nov 3, 2025	37.77	37.88	37.67	37.85	37.67	-0.18%	11,286
Oct 31, 2025	38.13	38.13	37.79	37.92	37.73	-0.37%	19,893
Oct 30, 2025	38.17	38.34	38.05	38.06	37.87	-0.56%	18,149
Oct 29, 2025	38.52	38.53	38.17	38.27	38.09	-0.90%	24,494
Oct 28, 2025	38.69	38.71	38.53	38.62	38.43	-0.07%	13,562
Oct 27, 2025	38.61	38.65	38.50	38.65	38.46	0.88%	13,076
Oct 24, 2025	38.29	38.40	38.28	38.31	38.13	0.69%	18,066
Oct 23, 2025	38.08	38.17	37.95	38.05	37.86	0.07%	30,483
Oct 22, 2025	38.19	38.22	37.87	38.02	37.84	-0.45%	16,849
Oct 21, 2025	38.13	38.22	38.00	38.19	38.01	-0.04%	24,440
Oct 20, 2025	38.09	38.29	38.09	38.21	38.02	0.76%	14,380
Oct 17, 2025	37.55	37.99	37.55	37.92	37.73	0.60%	10,569
Oct 16, 2025	38.05	38.06	37.54	37.69	37.51	-0.56%	36,730
Oct 15, 2025	38.14	38.29	37.68	37.91	37.72	-0.01%	20,004
Oct 14, 2025	37.61	38.03	37.56	37.91	37.72	0.01%	16,997
Oct 13, 2025	37.87	37.94	37.76	37.90	37.72	1.31%	14,735
Oct 10, 2025	38.37	38.37	37.41	37.41	37.23	-2.09%	25,283
Oct 9, 2025	38.58	38.58	38.17	38.21	38.02	-0.70%	26,200
Oct 8, 2025	38.47	38.50	38.33	38.48	38.29	0.34%	23,850
Oct 7, 2025	38.51	38.51	38.28	38.35	38.16	-0.32%	30,313
Oct 6, 2025	38.56	38.56	38.42	38.48	38.29	-0.22%	15,898