FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	27.77	27.81	27.70	27.71	27.71	0.51%	38,608
Dec 2, 2024	27.60	27.68	27.39	27.57	27.57	-0.29%	47,503
Nov 29, 2024	27.43	27.71	27.43	27.65	27.65	0.69%	547,824
Nov 27, 2024	27.35	27.51	27.34	27.46	27.46	0.99%	32,875
Nov 26, 2024	27.30	27.33	27.12	27.19	27.19	-0.50%	104,249
Nov 25, 2024	27.32	27.38	27.23	27.33	27.33	0.61%	27,044
Nov 22, 2024	27.07	27.21	27.07	27.16	27.16	0.74%	43,044
Nov 21, 2024	26.85	27.00	26.84	26.96	26.96	0.43%	774,271
Nov 20, 2024	26.81	26.93	26.70	26.85	26.85	0.06%	55,355
Nov 19, 2024	26.67	26.93	26.67	26.83	26.83	-0.19%	385,770
Nov 18, 2024	26.63	27.00	26.63	26.88	26.88	0.83%	28,151
Nov 15, 2024	26.66	26.72	26.56	26.66	26.66	0.11%	26,005
Nov 14, 2024	26.78	26.84	26.59	26.63	26.63	-0.11%	569,065
Nov 13, 2024	26.68	26.73	26.50	26.66	26.66	-0.15%	51,021
Nov 12, 2024	26.83	26.90	26.61	26.70	26.70	-1.77%	34,224
Nov 11, 2024	27.30	27.39	27.18	27.18	27.18	-0.07%	57,020
Nov 8, 2024	27.28	27.34	27.10	27.20	27.20	-1.56%	40,292
Nov 7, 2024	27.58	27.71	27.50	27.63	27.63	0.95%	650,238
Nov 6, 2024	27.35	27.50	27.26	27.37	27.37	-1.01%	201,773
Nov 5, 2024	27.57	27.68	27.53	27.65	27.65	0.84%	22,968
Nov 4, 2024	27.61	27.68	27.42	27.42	27.42	0.26%	22,773
Nov 1, 2024	27.51	27.58	27.35	27.35	27.35	0.48%	349,269
Oct 31, 2024	27.26	27.26	26.97	27.22	27.22	-0.87%	93,773
Oct 30, 2024	27.46	27.70	27.46	27.46	27.46	-0.54%	21,902
Oct 29, 2024	27.70	27.83	27.59	27.61	27.61	-1.11%	44,338
Oct 28, 2024	27.75	27.93	27.70	27.92	27.92	1.03%	40,498
Oct 25, 2024	27.83	27.84	27.58	27.64	27.64	-0.65%	202,636
Oct 24, 2024	27.93	27.97	27.65	27.82	27.82	0.42%	682,969
Oct 23, 2024	27.69	27.79	27.57	27.70	27.70	-0.97%	24,278
Oct 22, 2024	27.82	27.99	27.82	27.97	27.97	0.11%	114,056
Oct 21, 2024	28.16	28.24	27.93	27.94	27.94	-1.13%	29,866
Oct 18, 2024	28.18	28.27	28.04	28.26	28.26	0.21%	31,694
Oct 17, 2024	28.17	28.24	28.15	28.20	28.20	0.43%	26,315
Oct 16, 2024	28.05	28.11	27.98	28.08	28.08	0.97%	23,047
Oct 15, 2024	27.97	28.04	27.81	27.81	27.81	-1.00%	83,017
Oct 14, 2024	27.88	28.15	27.88	28.09	28.09	0.61%	19,656
Oct 11, 2024	27.84	28.01	27.84	27.92	27.92	0.22%	33,490
Oct 10, 2024	27.89	27.92	27.77	27.86	27.86	-0.38%	61,566
Oct 9, 2024	27.71	28.00	27.71	27.97	27.97	0.40%	395,124
Oct 8, 2024	27.86	27.86	27.71	27.85	27.85	-0.49%	18,747
Oct 7, 2024	28.13	28.18	27.97	27.99	27.99	-0.79%	16,531
Oct 4, 2024	28.01	28.22	28.01	28.21	28.21	0.58%	27,089
Oct 3, 2024	28.09	28.17	27.99	28.05	28.05	-1.15%	17,562
Oct 2, 2024	28.41	28.49	28.31	28.38	28.38	-0.04%	97,242
Oct 1, 2024	28.53	28.58	28.29	28.39	28.39	-0.56%	27,113
Sep 30, 2024	28.60	28.67	28.47	28.55	28.55	-0.64%	55,597
Sep 27, 2024	28.78	28.90	28.71	28.73	28.73	-0.10%	21,922
Sep 26, 2024	28.65	28.82	28.60	28.76	28.76	0.95%	32,432
Sep 25, 2024	28.67	28.68	28.44	28.49	28.49	-0.38%	50,810
Sep 24, 2024	28.55	28.65	28.53	28.60	28.60	0.63%	53,153
Sep 23, 2024	28.41	28.55	28.35	28.42	28.42	0.67%	46,699
Sep 20, 2024	28.30	28.31	28.17	28.23	28.23	-1.15%	33,024
Sep 19, 2024	28.50	28.66	28.37	28.56	28.56	1.63%	25,856
Sep 18, 2024	28.24	28.38	28.06	28.10	28.10	-0.05%	31,004
Sep 17, 2024	28.28	28.37	28.08	28.12	28.12	-0.58%	78,013
Sep 16, 2024	28.20	28.34	28.16	28.28	28.28	1.18%	58,035
Sep 13, 2024	27.94	28.11	27.91	27.95	27.95	0.07%	69,693
Sep 12, 2024	27.70	27.96	27.67	27.93	27.93	0.83%	30,838
Sep 11, 2024	27.65	27.77	27.34	27.70	27.70	-	56,521
Sep 10, 2024	27.74	27.74	27.51	27.70	27.70	-0.29%	85,546
Sep 9, 2024	27.79	28.00	27.75	27.78	27.78	0.62%	36,362
Sep 6, 2024	28.02	28.06	27.61	27.61	27.61	-1.07%	38,743
Sep 5, 2024	28.01	28.08	27.86	27.91	27.91	-0.18%	24,941
Sep 4, 2024	27.91	28.04	27.87	27.96	27.96	0.18%	32,131
Sep 3, 2024	28.19	28.23	27.84	27.91	27.91	-1.86%	23,069
Aug 30, 2024	28.40	28.49	28.27	28.44	28.44	-0.19%	22,518
Aug 29, 2024	28.42	28.54	28.35	28.50	28.50	0.72%	18,838
Aug 28, 2024	28.31	28.40	28.21	28.29	28.29	-0.70%	46,619
Aug 27, 2024	28.46	28.55	28.43	28.49	28.49	0.49%	31,871
Aug 26, 2024	28.35	28.47	28.32	28.35	28.35	0.11%	29,676
Aug 23, 2024	28.09	28.44	28.05	28.32	28.32	1.58%	25,623
Aug 22, 2024	28.00	28.04	27.87	27.88	27.88	-0.14%	24,402
Aug 21, 2024	27.80	27.94	27.75	27.92	27.92	1.09%	26,407
Aug 20, 2024	27.73	27.76	27.58	27.62	27.62	-0.95%	20,455
Aug 19, 2024	27.77	27.96	27.77	27.89	27.89	1.00%	23,205
Aug 16, 2024	27.60	27.69	27.56	27.61	27.61	0.07%	38,487
Aug 15, 2024	27.55	27.69	27.49	27.59	27.59	0.80%	32,931
Aug 14, 2024	27.23	27.37	27.22	27.37	27.37	0.59%	53,964
Aug 13, 2024	26.97	27.29	26.96	27.21	27.21	1.34%	42,324
Aug 12, 2024	26.86	26.95	26.80	26.85	26.85	0.22%	39,350
Aug 9, 2024	26.64	26.84	26.59	26.79	26.79	0.68%	66,029
Aug 8, 2024	26.41	26.70	26.35	26.61	26.61	1.41%	42,447
Aug 7, 2024	26.52	26.57	26.19	26.24	26.24	0.34%	91,541
Aug 6, 2024	25.84	26.33	25.84	26.15	26.15	-0.23%	264,414
Aug 5, 2024	25.96	26.33	25.94	26.21	26.21	-2.46%	140,325
Aug 2, 2024	26.92	26.92	26.70	26.87	26.87	-0.78%	37,528
Aug 1, 2024	27.50	27.60	26.92	27.08	27.08	-1.77%	35,186
Jul 31, 2024	27.47	27.67	27.37	27.57	27.57	1.06%	41,729
Jul 30, 2024	27.18	27.28	27.13	27.28	27.28	-0.11%	83,983
Jul 29, 2024	27.40	27.41	27.20	27.31	27.31	-0.40%	30,689
Jul 26, 2024	27.21	27.45	27.19	27.42	27.42	1.63%	48,685
Jul 25, 2024	26.79	27.13	26.79	26.98	26.98	0.48%	66,862
Jul 24, 2024	26.90	27.07	26.80	26.85	26.85	-0.41%	78,193
Jul 23, 2024	26.96	27.03	26.91	26.96	26.96	-0.77%	95,490
Jul 22, 2024	27.19	27.20	27.02	27.17	27.17	0.75%	48,773
Jul 19, 2024	26.94	27.00	26.87	26.97	26.97	-0.27%	16,016
Jul 18, 2024	27.30	27.36	26.93	27.04	27.04	-0.81%	35,251
Jul 17, 2024	27.20	27.32	27.16	27.26	27.26	-	44,625
Jul 16, 2024	26.89	27.27	26.89	27.26	27.26	0.66%	86,185
Jul 15, 2024	27.28	27.28	27.02	27.08	27.08	-0.83%	51,748