FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	35.40	35.60	35.26	35.55	35.55	0.59%	407,406
Oct 7, 2026	35.36	35.42	35.25	35.34	35.34	-1.15%	41,831
Oct 6, 2026	35.68	35.86	35.62	35.75	35.75	0.53%	29,194
Oct 5, 2026	35.39	35.63	35.25	35.56	35.56	-0.03%	96,254
Oct 2, 2026	35.37	35.60	35.35	35.57	35.57	0.82%	81,114
Oct 1, 2026	35.45	35.45	35.14	35.28	35.28	-1.59%	94,924
Sep 30, 2026	36.04	36.12	35.78	35.85	35.85	-0.31%	24,669
Sep 29, 2026	36.05	36.06	35.74	35.96	35.96	-0.91%	70,083
Sep 28, 2026	36.33	36.45	36.19	36.29	36.29	-0.05%	18,761
Sep 25, 2026	36.17	36.37	36.05	36.31	36.31	0.25%	25,514
Sep 24, 2026	36.15	36.27	36.04	36.22	36.22	0.36%	38,182
Sep 23, 2026	36.27	36.39	36.04	36.09	36.09	-1.34%	32,456
Sep 22, 2026	36.68	36.75	36.43	36.58	36.58	-0.46%	37,613
Sep 21, 2026	36.79	36.79	36.64	36.75	36.75	1.02%	21,982
Sep 18, 2026	36.52	36.52	36.26	36.38	36.38	-1.33%	38,529
Sep 17, 2026	36.82	36.94	36.82	36.87	36.87	1.04%	32,148
Sep 16, 2026	36.89	36.89	36.34	36.49	36.49	-0.76%	37,737
Sep 15, 2026	36.73	36.82	36.71	36.77	36.77	-0.38%	112,021
Sep 14, 2026	36.95	37.09	36.77	36.91	36.91	0.03%	45,585
Sep 11, 2026	36.94	36.94	36.79	36.90	36.90	0.87%	28,805
Sep 10, 2026	36.70	36.79	36.48	36.58	36.58	-0.76%	28,208
Sep 9, 2026	37.08	37.08	36.85	36.86	36.86	-1.07%	34,764
Sep 8, 2026	37.45	37.55	37.23	37.26	37.26	-0.32%	35,057
Sep 4, 2026	37.27	37.51	37.27	37.38	37.38	-0.24%	27,278
Sep 3, 2026	37.45	37.51	37.28	37.47	37.47	1.01%	140,012
Sep 2, 2026	37.05	37.19	37.00	37.10	37.10	0.09%	690,268
Sep 1, 2026	37.27	37.44	37.04	37.06	37.06	-0.56%	32,593
Aug 31, 2026	37.49	37.53	37.18	37.27	37.27	-0.33%	27,590
Aug 28, 2026	37.50	37.53	37.28	37.39	37.39	-0.26%	21,707
Aug 27, 2026	37.57	37.57	37.39	37.49	37.49	-0.48%	34,373
Aug 26, 2026	37.90	37.95	37.66	37.67	37.67	-0.88%	29,937
Aug 25, 2026	37.81	38.03	37.73	38.01	38.01	0.65%	103,862
Aug 24, 2026	37.71	37.87	37.71	37.76	37.76	0.16%	540,791
Aug 21, 2026	37.64	37.82	37.64	37.70	37.70	0.88%	209,340
Aug 20, 2026	37.37	37.50	37.36	37.37	37.37	-	21,470
Aug 19, 2026	37.32	37.47	37.28	37.37	37.37	0.89%	18,218
Aug 18, 2026	37.17	37.30	37.04	37.04	37.04	-0.13%	22,537
Aug 17, 2026	37.16	37.22	37.06	37.09	37.09	-0.13%	89,186
Aug 14, 2026	37.22	37.27	37.14	37.14	37.14	-0.03%	13,036
Aug 13, 2026	37.22	37.24	37.03	37.15	37.15	-0.27%	34,961
Aug 12, 2026	37.29	37.35	37.18	37.25	37.25	0.08%	16,230
Aug 11, 2026	37.34	37.46	37.16	37.22	37.22	-0.37%	38,731
Aug 10, 2026	37.32	37.46	37.28	37.36	37.36	-0.24%	191,963
Aug 7, 2026	37.61	37.61	37.40	37.45	37.45	0.67%	938,158
Aug 6, 2026	37.42	37.42	37.18	37.20	37.20	-0.19%	30,632
Aug 5, 2026	37.44	37.44	37.24	37.27	37.27	0.22%	34,932
Aug 4, 2026	37.28	37.31	37.16	37.19	37.19	0.22%	713,536
Aug 3, 2026	37.20	37.20	36.95	37.11	37.11	-0.32%	966,018
Jul 31, 2026	37.16	37.31	36.93	37.23	37.23	-0.59%	37,470
Jul 30, 2026	37.29	37.46	37.19	37.45	37.45	2.04%	163,497