FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	33.73	33.90	33.73	33.88	33.88	0.56%	39,239
Dec 24, 2025	33.65	33.77	33.65	33.69	33.69	0.06%	43,585
Dec 23, 2025	33.64	33.75	33.61	33.67	33.67	0.30%	157,613
Dec 22, 2025	33.52	33.62	33.47	33.57	33.57	0.57%	86,351
Dec 19, 2025	33.28	33.53	33.28	33.38	33.38	-1.04%	77,162
Dec 18, 2025	33.76	33.90	33.69	33.73	33.14	0.55%	28,987
Dec 17, 2025	33.72	33.80	33.53	33.55	32.96	0.33%	187,013
Dec 16, 2025	33.48	33.54	33.29	33.44	32.85	-0.34%	28,631
Dec 15, 2025	33.47	33.66	33.42	33.55	32.96	1.10%	201,896
Dec 12, 2025	33.41	33.41	33.03	33.19	32.60	-0.78%	45,658
Dec 11, 2025	33.26	33.54	33.26	33.45	32.86	0.47%	38,676
Dec 10, 2025	33.10	33.35	33.03	33.29	32.71	1.40%	43,344
Dec 9, 2025	33.05	33.11	32.82	32.83	32.25	-0.58%	84,400
Dec 8, 2025	33.02	33.05	32.93	33.02	32.44	-0.21%	41,418
Dec 5, 2025	33.33	33.37	33.09	33.09	32.51	-0.60%	106,049
Dec 4, 2025	33.29	33.46	33.24	33.29	32.71	0.06%	67,473
Dec 3, 2025	33.09	33.31	33.09	33.27	32.69	0.85%	70,895
Dec 2, 2025	32.96	33.02	32.88	32.99	32.41	0.17%	603,342
Dec 1, 2025	33.11	33.18	32.92	32.94	32.36	-0.53%	37,242
Nov 28, 2025	32.99	33.15	32.99	33.11	32.53	0.39%	15,460
Nov 26, 2025	32.86	33.04	32.78	32.98	32.40	1.10%	100,325
Nov 25, 2025	32.35	32.67	32.35	32.62	32.05	1.41%	174,430
Nov 24, 2025	32.10	32.22	32.01	32.17	31.60	-0.29%	90,001
Nov 21, 2025	31.98	32.33	31.97	32.26	31.69	1.72%	151,886
Nov 20, 2025	32.19	32.31	31.71	31.71	31.16	-0.86%	38,360
Nov 19, 2025	32.15	32.21	31.91	31.99	31.43	-1.02%	178,181
Nov 18, 2025	32.19	32.41	32.13	32.32	31.75	-0.67%	83,241
Nov 17, 2025	32.77	32.84	32.48	32.54	31.97	-0.86%	110,082
Nov 14, 2025	32.64	32.83	32.64	32.82	32.24	-0.58%	71,416
Nov 13, 2025	33.33	33.33	33.01	33.01	32.43	-1.02%	164,768
Nov 12, 2025	33.31	33.44	33.31	33.35	32.77	-0.21%	21,182
Nov 11, 2025	33.35	33.51	33.35	33.42	32.83	0.45%	33,779
Nov 10, 2025	33.02	33.31	32.99	33.27	32.69	1.22%	57,423
Nov 7, 2025	32.50	32.90	32.50	32.87	32.29	0.40%	67,669
Nov 6, 2025	32.76	32.80	32.65	32.74	32.16	0.15%	232,207
Nov 5, 2025	32.57	32.76	32.54	32.69	32.12	0.93%	121,711
Nov 4, 2025	32.25	32.49	32.25	32.39	31.82	-0.83%	102,925
Nov 3, 2025	32.62	32.68	32.58	32.66	32.09	-0.37%	27,136
Oct 31, 2025	32.64	32.79	32.61	32.78	32.21	-0.18%	41,425
Oct 30, 2025	32.66	32.90	32.66	32.84	32.26	-0.24%	92,578
Oct 29, 2025	33.10	33.13	32.77	32.92	32.34	-0.12%	44,840
Oct 28, 2025	32.95	33.08	32.95	32.96	32.38	-0.18%	50,329
Oct 27, 2025	33.01	33.03	32.93	33.02	32.44	0.41%	23,374
Oct 24, 2025	32.79	32.94	32.79	32.89	32.31	0.44%	67,186
Oct 23, 2025	32.80	32.85	32.66	32.74	32.17	0.40%	72,321
Oct 22, 2025	32.45	32.66	32.45	32.61	32.04	1.02%	2,556,115
Oct 21, 2025	32.28	32.39	32.27	32.28	31.71	-0.46%	34,996
Oct 20, 2025	32.34	32.44	32.30	32.43	31.86	0.43%	58,615
Oct 17, 2025	32.17	32.34	32.09	32.29	31.72	-0.06%	1,404,270
Oct 16, 2025	32.33	32.46	32.20	32.31	31.74	0.03%	125,632