FLAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.93	27.93	27.71	27.92	-	-	42
Sep 22, 2026	27.92	27.92	27.92	27.92	27.92	-0.28%	14
Sep 21, 2026	27.99	27.99	27.99	27.99	27.99	0.79%	41
Sep 18, 2026	27.78	27.78	27.78	27.78	27.77	-0.49%	31
Sep 17, 2026	27.91	27.91	27.91	27.91	27.91	0.38%	50
Sep 16, 2026	27.81	27.81	27.81	27.81	27.81	-0.68%	18
Sep 15, 2026	28.00	28.00	28.00	28.00	28.00	-0.76%	67
Sep 14, 2026	28.21	28.21	28.21	28.21	28.21	0.81%	16
Sep 11, 2026	27.99	27.99	27.98	27.98	27.98	0.80%	114
Sep 10, 2026	27.76	27.76	27.76	27.76	27.76	-0.54%	19
Sep 9, 2026	27.95	27.95	27.91	27.91	27.91	-0.79%	118
Sep 8, 2026	28.22	28.22	28.13	28.13	28.13	-1.37%	332
Sep 4, 2026	28.52	28.52	28.52	28.52	28.52	-0.92%	17
Sep 3, 2026	28.79	28.79	28.79	28.79	28.79	0.74%	74
Sep 2, 2026	28.61	28.61	28.58	28.58	28.58	0.15%	227
Sep 1, 2026	28.53	28.53	28.53	28.53	28.53	-0.72%	64
Aug 31, 2026	28.69	28.74	28.69	28.74	28.74	-0.31%	175
Aug 28, 2026	28.83	28.83	28.83	28.83	28.83	0.13%	28
Aug 27, 2026	28.87	28.87	28.79	28.79	28.79	-0.48%	441
Aug 26, 2026	28.93	28.93	28.93	28.93	28.93	-0.22%	69
Aug 25, 2026	28.97	29.00	28.97	29.00	29.00	0.21%	129
Aug 24, 2026	28.95	28.95	28.90	28.94	28.94	0.35%	2,156
Aug 21, 2026	28.84	28.84	28.84	28.84	28.84	0.82%	24
Aug 20, 2026	28.60	28.60	28.60	28.60	28.60	-1.46%	113
Aug 19, 2026	29.02	29.02	29.02	29.02	29.02	1.29%	22
Aug 18, 2026	28.66	28.66	28.66	28.66	28.65	0.49%	22
Aug 17, 2026	28.51	28.51	28.51	28.51	28.51	-0.90%	111
Aug 14, 2026	28.79	28.79	28.77	28.77	28.77	-0.48%	170
Aug 13, 2026	28.91	28.91	28.91	28.91	28.91	0.07%	28
Aug 12, 2026	28.83	28.89	28.83	28.89	28.89	0.03%	208
Aug 11, 2026	28.97	28.98	28.89	28.89	28.88	-0.25%	2,255
Aug 10, 2026	28.96	28.96	28.96	28.96	28.96	0.26%	74
Aug 7, 2026	28.88	28.88	28.88	28.88	28.88	0.36%	126
Aug 6, 2026	28.78	28.78	28.78	28.78	28.78	-0.70%	19
Aug 5, 2026	28.98	28.98	28.98	28.98	28.98	0.91%	61
Aug 4, 2026	28.72	28.72	28.72	28.72	28.72	0.78%	42
Aug 3, 2026	28.50	28.50	28.50	28.50	28.50	0.59%	31
Jul 31, 2026	28.33	28.33	28.33	28.33	28.33	1.09%	41
Jul 30, 2026	27.95	28.02	27.95	28.02	28.02	-0.50%	233
Jul 29, 2026	28.16	28.16	28.16	28.16	28.16	-0.74%	40
Jul 28, 2026	28.37	28.37	28.37	28.37	28.37	1.68%	96
Jul 27, 2026	27.90	27.90	27.90	27.90	27.90	0.81%	28
Jul 24, 2026	27.68	27.68	27.68	27.68	27.68	1.25%	81
Jul 23, 2026	27.34	27.34	27.34	27.34	27.33	-0.59%	15
Jul 22, 2026	27.50	27.50	27.50	27.50	27.50	-0.43%	26
Jul 21, 2026	27.61	27.61	27.61	27.61	27.61	0.18%	14
Jul 20, 2026	27.57	27.57	27.57	27.57	27.57	-0.62%	15
Jul 17, 2026	27.74	27.74	27.74	27.74	27.74	-0.56%	18
Jul 16, 2026	27.89	27.89	27.89	27.89	27.89	1.52%	31
Jul 15, 2026	27.55	27.55	27.48	27.48	27.48	-0.29%	386