FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	36.10	36.10	35.77	35.82	35.35	-0.72%	395,354
Jun 12, 2026	35.83	36.14	35.83	36.08	35.61	0.62%	55,260
Jun 11, 2026	35.42	35.89	35.19	35.86	35.39	2.33%	31,336
Jun 10, 2026	35.18	35.32	34.99	35.04	34.58	-1.04%	77,254
Jun 9, 2026	35.60	35.60	35.00	35.41	34.95	-0.12%	25,492
Jun 8, 2026	35.58	35.64	35.40	35.45	34.99	0.11%	49,880
Jun 5, 2026	35.74	35.76	35.31	35.42	34.95	-1.10%	43,313
Jun 4, 2026	35.65	35.82	35.62	35.81	35.34	1.10%	30,366
Jun 3, 2026	35.65	35.69	35.42	35.42	34.96	-1.23%	33,253
Jun 2, 2026	35.68	35.87	35.65	35.86	35.39	0.70%	87,585
Jun 1, 2026	35.58	35.74	35.43	35.61	35.14	-0.64%	48,512
May 29, 2026	35.98	36.16	35.81	35.84	35.37	-0.03%	45,030
May 28, 2026	35.85	36.01	35.72	35.85	35.38	-0.80%	41,452
May 27, 2026	36.14	36.25	36.05	36.14	35.67	-0.11%	40,886
May 26, 2026	36.37	36.38	36.07	36.18	35.71	0.64%	31,634
May 22, 2026	36.09	36.09	35.92	35.95	35.48	-0.50%	32,248
May 21, 2026	35.75	36.25	35.73	36.13	35.66	0.42%	19,943
May 20, 2026	35.56	36.01	35.53	35.98	35.51	1.67%	43,648
May 19, 2026	35.56	35.56	35.36	35.39	34.93	-0.65%	20,156
May 18, 2026	35.27	35.62	35.27	35.62	35.15	2.24%	34,437
May 15, 2026	34.97	34.97	34.71	34.84	34.38	-2.24%	54,345
May 14, 2026	35.88	35.88	35.62	35.64	35.17	-0.38%	103,013
May 13, 2026	35.41	35.79	35.41	35.78	35.31	0.42%	43,333
May 12, 2026	35.33	35.63	35.33	35.63	35.16	-0.07%	21,963
May 11, 2026	35.72	35.86	35.59	35.65	35.18	-0.20%	223,977
May 8, 2026	35.78	35.79	35.60	35.72	35.25	0.96%	199,359
May 7, 2026	36.10	36.10	35.36	35.38	34.92	-2.48%	73,098
May 6, 2026	36.30	36.40	36.18	36.28	35.81	2.02%	796,482
May 5, 2026	35.53	35.59	35.28	35.56	35.10	0.03%	155,796
May 4, 2026	35.83	35.83	35.40	35.55	35.09	-1.30%	1,425,566