FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	36.80	37.07	36.70	36.70	36.70	-0.27%	28,634
Jul 28, 2026	36.52	36.88	36.52	36.80	36.80	1.04%	301,825
Jul 27, 2026	36.44	36.55	36.32	36.42	36.42	0.36%	40,990
Jul 24, 2026	36.17	36.40	36.17	36.29	36.29	1.11%	25,802
Jul 23, 2026	35.97	36.04	35.83	35.89	35.89	-1.32%	28,831
Jul 22, 2026	36.46	36.53	36.34	36.37	36.37	1.06%	29,399
Jul 21, 2026	35.82	36.00	35.66	35.99	35.99	0.83%	34,925
Jul 20, 2026	36.01	36.03	35.66	35.70	35.70	-1.29%	38,240
Jul 17, 2026	35.97	36.21	35.97	36.16	36.16	0.14%	31,372
Jul 16, 2026	35.90	36.18	35.81	36.11	36.11	0.39%	29,635
Jul 15, 2026	35.81	36.06	35.81	35.97	35.97	1.01%	36,821
Jul 14, 2026	35.75	35.85	35.60	35.61	35.61	0.03%	21,749
Jul 13, 2026	35.58	35.69	35.50	35.60	35.60	-0.50%	27,764
Jul 10, 2026	35.67	35.84	35.65	35.78	35.78	0.51%	63,736
Jul 9, 2026	35.48	35.69	35.45	35.60	35.60	-0.22%	23,611
Jul 8, 2026	35.70	35.81	35.41	35.68	35.68	-1.05%	26,769
Jul 7, 2026	36.34	36.38	36.01	36.06	36.06	-0.39%	112,698
Jul 6, 2026	36.06	36.20	35.88	36.20	36.20	0.22%	44,219
Jul 2, 2026	35.85	36.25	35.85	36.12	36.12	2.47%	133,728
Jul 1, 2026	35.05	35.33	35.05	35.25	35.25	-0.11%	58,273
Jun 30, 2026	35.34	35.35	35.22	35.29	35.29	-0.14%	43,861
Jun 29, 2026	35.28	35.34	35.14	35.34	35.34	0.86%	223,160
Jun 26, 2026	34.88	35.24	34.88	35.04	35.04	-0.41%	40,128
Jun 25, 2026	35.69	35.80	35.59	35.65	35.18	1.13%	29,741
Jun 24, 2026	35.20	35.35	35.18	35.25	34.79	-0.14%	39,835
Jun 23, 2026	35.31	35.48	35.30	35.30	34.84	-0.45%	50,575
Jun 22, 2026	35.44	35.56	35.21	35.46	35.00	0.51%	52,890
Jun 18, 2026	35.41	35.41	35.23	35.28	34.82	-0.90%	36,869
Jun 17, 2026	36.07	36.15	35.52	35.60	35.13	-1.22%	77,643
Jun 16, 2026	36.15	36.23	36.03	36.04	35.57	0.61%	43,643