FLAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	30.04	30.11	30.04	30.11	30.11	3.29%	228
Nov 3, 2026	29.15	29.15	29.15	29.15	29.15	-0.28%	69
Nov 2, 2026	29.23	29.23	29.23	29.23	29.23	0.69%	69
Oct 30, 2026	29.03	29.03	29.03	29.03	29.03	-0.31%	79
Oct 29, 2026	29.03	29.12	29.03	29.12	29.12	1.21%	115
Oct 28, 2026	28.77	28.77	28.77	28.77	28.77	-0.34%	57
Oct 27, 2026	28.81	28.87	28.81	28.87	28.87	-0.08%	264
Oct 26, 2026	28.89	28.89	28.89	28.89	28.89	0.12%	22
Oct 23, 2026	28.85	28.86	28.85	28.86	28.86	-0.97%	174
Oct 22, 2026	29.04	29.14	29.02	29.14	29.14	0.72%	335
Oct 21, 2026	28.93	28.93	28.93	28.93	28.93	0.03%	140
Oct 20, 2026	28.93	28.93	28.93	28.93	28.93	1.11%	54
Oct 19, 2026	28.61	28.61	28.61	28.61	28.61	0.23%	16
Oct 16, 2026	28.54	28.54	28.54	28.54	28.54	-0.18%	8
Oct 15, 2026	28.59	28.59	28.59	28.59	28.59	1.31%	23
Oct 14, 2026	28.23	28.23	28.23	28.23	28.23	0.57%	14
Oct 13, 2026	28.07	28.07	28.07	28.07	28.06	-0.34%	105
Oct 12, 2026	28.16	28.16	28.16	28.16	28.16	0.23%	25
Oct 9, 2026	28.10	28.10	28.10	28.10	28.10	0.44%	36
Oct 8, 2026	27.97	27.97	27.97	27.97	27.97	0.46%	31
Oct 7, 2026	27.84	27.84	27.84	27.84	27.84	0.06%	20
Oct 6, 2026	27.83	27.83	27.83	27.83	27.83	1.13%	56
Oct 5, 2026	27.52	27.52	27.52	27.52	27.52	0.47%	142
Oct 2, 2026	27.39	27.39	27.39	27.39	27.39	0.31%	88
Oct 1, 2026	27.18	27.30	27.18	27.30	27.30	0.02%	163
Sep 30, 2026	27.30	27.30	27.30	27.30	27.30	-0.58%	17
Sep 29, 2026	27.46	27.46	27.46	27.46	27.46	-0.39%	16
Sep 28, 2026	27.54	27.57	27.54	27.57	27.56	-0.29%	147
Sep 25, 2026	27.65	27.65	27.65	27.65	27.65	0.40%	14
Sep 24, 2026	27.51	27.54	27.51	27.54	27.54	-0.34%	283
Sep 23, 2026	27.63	27.63	27.63	27.63	27.63	-1.02%	53
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