FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2025	29.04	29.08	28.94	29.01	29.01	-0.12%	51,866
Mar 17, 2025	28.87	29.11	28.87	29.05	29.05	0.71%	99,485
Mar 14, 2025	28.57	28.88	28.56	28.84	28.84	1.51%	89,805
Mar 13, 2025	28.41	28.51	28.29	28.41	28.41	-0.28%	105,699
Mar 12, 2025	28.38	28.55	28.30	28.49	28.49	0.49%	880,081
Mar 11, 2025	28.37	28.43	28.11	28.35	28.35	-	56,646
Mar 10, 2025	28.55	28.65	28.15	28.35	28.35	-2.38%	53,389
Mar 7, 2025	28.77	29.07	28.72	29.04	29.04	1.33%	156,053
Mar 6, 2025	28.69	28.93	28.61	28.66	28.66	-1.75%	182,823
Mar 5, 2025	28.92	29.25	28.91	29.17	29.17	1.00%	96,093
Mar 4, 2025	28.69	29.09	28.52	28.88	28.88	0.10%	503,248
Mar 3, 2025	29.03	29.12	28.64	28.85	28.85	0.93%	201,209
Feb 28, 2025	28.51	28.60	28.37	28.58	28.58	0.84%	47,503
Feb 27, 2025	28.42	28.56	28.31	28.35	28.35	-0.02%	64,245
Feb 26, 2025	28.32	28.55	28.29	28.35	28.35	0.28%	36,986
Feb 25, 2025	28.41	28.41	28.14	28.27	28.27	0.86%	63,098
Feb 24, 2025	28.11	28.16	27.96	28.03	28.03	0.10%	43,051
Feb 21, 2025	28.25	28.25	27.97	28.00	28.00	-0.84%	80,681
Feb 20, 2025	28.19	28.26	28.14	28.24	28.24	-0.11%	126,340
Feb 19, 2025	28.18	28.28	28.12	28.27	28.27	-0.70%	115,777
Feb 18, 2025	28.46	28.56	28.39	28.47	28.47	0.90%	91,742
Feb 14, 2025	28.36	28.40	28.21	28.22	28.22	-0.26%	36,045
Feb 13, 2025	28.00	28.29	28.00	28.29	28.29	0.37%	58,670