FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	36.46	36.47	35.92	35.92	35.92	-1.94%	41,400
Apr 20, 2026	36.64	36.77	36.53	36.63	36.63	-0.76%	29,198
Apr 17, 2026	36.81	37.01	36.73	36.91	36.91	0.93%	40,600
Apr 16, 2026	36.86	36.86	36.44	36.57	36.57	0.19%	86,752
Apr 15, 2026	36.72	36.72	36.49	36.50	36.50	-0.71%	83,820
Apr 14, 2026	36.67	36.83	36.65	36.76	36.76	0.38%	52,302
Apr 13, 2026	36.30	36.63	36.17	36.62	36.62	0.55%	28,533
Apr 10, 2026	36.54	36.59	36.31	36.42	36.42	0.05%	26,975
Apr 9, 2026	36.30	36.54	36.13	36.40	36.40	-0.25%	56,618
Apr 8, 2026	36.48	36.59	36.24	36.49	36.49	3.49%	66,861
Apr 7, 2026	35.19	35.33	34.92	35.26	35.26	-0.68%	137,930
Apr 6, 2026	35.28	35.50	35.26	35.50	35.50	0.85%	65,896
Apr 2, 2026	34.64	35.34	34.64	35.20	35.20	-0.34%	119,119
Apr 1, 2026	35.13	35.41	34.99	35.32	35.32	1.61%	107,471
Mar 31, 2026	34.56	34.76	34.21	34.76	34.76	2.69%	51,163
Mar 30, 2026	33.94	34.22	33.78	33.85	33.85	0.47%	39,061
Mar 27, 2026	33.79	33.93	33.58	33.69	33.69	-0.12%	56,136
Mar 26, 2026	33.91	34.19	33.71	33.73	33.73	-2.03%	49,236
Mar 25, 2026	34.42	34.54	34.23	34.43	34.43	1.56%	61,206
Mar 24, 2026	33.50	34.09	33.50	33.90	33.90	-0.26%	145,224
Mar 23, 2026	33.88	34.36	33.77	33.99	33.99	1.74%	46,274
Mar 20, 2026	34.32	34.33	33.30	33.41	33.41	-2.96%	93,215
Mar 19, 2026	34.00	34.59	33.92	34.43	34.43	-0.55%	224,338
Mar 18, 2026	35.11	35.17	34.58	34.62	34.62	-1.82%	66,642
Mar 17, 2026	35.34	35.50	35.26	35.26	35.26	0.41%	83,594
Mar 16, 2026	34.95	35.20	34.89	35.12	35.12	1.67%	27,697
Mar 13, 2026	34.87	35.04	34.51	34.54	34.54	-1.26%	37,956
Mar 12, 2026	35.05	35.19	34.89	34.98	34.98	-0.99%	73,605
Mar 11, 2026	35.32	35.43	35.09	35.33	35.33	-0.20%	335,766
Mar 10, 2026	35.60	35.86	35.31	35.40	35.40	0.48%	83,515
Mar 9, 2026	34.62	35.46	34.46	35.23	35.23	0.23%	62,521
Mar 6, 2026	34.91	35.22	34.68	35.15	35.15	-0.37%	161,777
Mar 5, 2026	35.67	35.73	35.00	35.28	35.28	-1.86%	4,080,933
Mar 4, 2026	35.86	36.11	35.70	35.95	35.95	0.59%	177,156
Mar 3, 2026	35.36	35.83	35.02	35.74	35.74	-2.75%	983,487
Mar 2, 2026	36.58	36.91	36.47	36.75	36.75	-1.29%	79,600
Feb 27, 2026	37.18	37.37	37.12	37.23	37.23	0.19%	77,722
Feb 26, 2026	37.19	37.23	37.02	37.16	37.16	0.03%	109,271
Feb 25, 2026	36.96	37.25	36.89	37.15	37.15	1.28%	42,510
Feb 24, 2026	36.60	36.77	36.57	36.68	36.68	0.41%	48,347
Feb 23, 2026	36.70	36.78	36.44	36.53	36.53	-0.27%	111,508
Feb 20, 2026	36.43	36.68	36.42	36.63	36.63	0.58%	45,412
Feb 19, 2026	36.27	36.42	36.08	36.42	36.42	-0.25%	73,674
Feb 18, 2026	36.54	36.66	36.42	36.51	36.51	0.66%	67,734
Feb 17, 2026	35.95	36.28	35.84	36.27	36.27	0.55%	73,878
Feb 13, 2026	35.88	36.11	35.77	36.07	36.07	0.39%	72,811
Feb 12, 2026	36.22	36.22	35.73	35.93	35.93	-0.72%	111,208
Feb 11, 2026	36.06	36.27	35.96	36.19	36.19	1.00%	65,392
Feb 10, 2026	35.84	35.88	35.72	35.83	35.83	-0.44%	52,398
Feb 9, 2026	35.70	35.99	35.61	35.99	35.99	0.33%	56,324