FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	30.50	30.58	30.42	30.54	30.54	0.30%	60,593
May 28, 2025	30.49	30.58	30.38	30.45	30.45	-1.01%	41,734
May 27, 2025	30.85	30.88	30.68	30.76	30.76	0.57%	187,475
May 23, 2025	30.24	30.63	30.24	30.59	30.59	0.71%	42,837
May 22, 2025	30.23	30.46	30.18	30.37	30.37	0.26%	59,695
May 21, 2025	30.54	30.63	30.29	30.29	30.29	-0.62%	164,785
May 20, 2025	30.31	30.51	30.31	30.48	30.48	0.83%	85,644
May 19, 2025	29.90	30.23	29.88	30.23	30.23	1.12%	48,491
May 16, 2025	29.74	29.95	29.74	29.90	29.90	0.36%	40,497
May 15, 2025	29.63	29.81	29.57	29.79	29.79	1.34%	55,783
May 14, 2025	29.56	29.56	29.36	29.40	29.40	-0.49%	83,892
May 13, 2025	29.50	29.60	29.38	29.54	29.54	0.72%	71,121
May 12, 2025	29.37	29.38	29.22	29.33	29.33	-0.08%	52,314
May 9, 2025	29.40	29.42	29.27	29.35	29.35	0.32%	44,361
May 8, 2025	29.50	29.55	29.22	29.26	29.26	-0.48%	172,746
May 7, 2025	29.51	29.57	29.39	29.40	29.40	-0.41%	25,109
May 6, 2025	29.71	29.71	29.52	29.52	29.52	-0.34%	77,512
May 5, 2025	29.55	29.67	29.51	29.62	29.62	0.17%	104,777
May 2, 2025	29.54	29.61	29.40	29.57	29.57	1.85%	473,905
May 1, 2025	29.19	29.21	28.96	29.03	29.03	-0.40%	794,535
Apr 30, 2025	29.11	29.29	28.96	29.15	29.15	-0.75%	58,657
Apr 29, 2025	29.25	29.40	29.20	29.37	29.37	0.58%	56,100
Apr 28, 2025	29.05	29.26	29.05	29.20	29.20	0.57%	50,920
Apr 25, 2025	28.97	29.05	28.82	29.03	29.03	0.12%	27,596
Apr 24, 2025	28.78	29.04	28.70	29.00	29.00	0.94%	23,779
Apr 23, 2025	28.89	29.01	28.64	28.73	28.73	-	30,666
Apr 22, 2025	28.57	28.91	28.57	28.73	28.73	1.99%	38,969
Apr 21, 2025	28.34	28.44	27.97	28.17	28.17	-0.46%	85,768
Apr 17, 2025	28.15	28.54	28.15	28.30	28.30	1.36%	650,135
Apr 16, 2025	28.13	28.25	27.87	27.92	27.92	-0.64%	66,403
Apr 15, 2025	27.99	28.24	27.97	28.10	28.10	1.66%	59,427
Apr 14, 2025	27.42	27.80	27.42	27.64	27.64	1.32%	119,905
Apr 11, 2025	26.81	27.34	26.70	27.28	27.28	2.90%	130,422
Apr 10, 2025	26.46	26.67	26.11	26.51	26.51	-1.96%	985,796
Apr 9, 2025	25.44	27.05	25.10	27.04	27.04	6.71%	143,917
Apr 8, 2025	26.27	26.30	25.18	25.34	25.34	-1.09%	111,892
Apr 7, 2025	25.44	26.49	25.17	25.62	25.62	-3.43%	123,627
Apr 4, 2025	27.35	27.40	26.49	26.53	26.53	-7.04%	105,887
Apr 3, 2025	28.76	28.82	28.53	28.54	28.54	-0.73%	108,363
Apr 2, 2025	28.50	28.80	28.50	28.75	28.75	0.28%	613,947
Apr 1, 2025	28.65	28.72	28.49	28.67	28.67	0.03%	155,852
Mar 31, 2025	28.47	28.68	28.42	28.66	28.66	-0.59%	30,430
Mar 28, 2025	28.94	28.94	28.76	28.83	28.83	-0.10%	42,832
Mar 27, 2025	28.67	28.87	28.67	28.86	28.86	0.65%	52,905
Mar 26, 2025	28.71	28.86	28.63	28.68	28.68	-0.47%	51,535
Mar 25, 2025	28.95	29.01	28.75	28.81	28.81	0.31%	111,781
Mar 24, 2025	28.69	28.79	28.57	28.72	28.72	0.07%	91,481
Mar 21, 2025	28.71	28.76	28.62	28.70	28.70	-1.14%	65,202
Mar 20, 2025	28.91	29.05	28.91	29.03	29.03	-0.34%	24,295
Mar 19, 2025	28.97	29.18	28.92	29.13	29.13	0.41%	65,275