FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.24	33.24	32.88	33.12	33.12	0.24%	12,149
May 29, 2025	33.06	33.06	32.89	33.04	33.04	0.09%	228,481
May 28, 2025	33.21	33.21	32.98	33.01	33.01	-1.09%	23,706
May 27, 2025	33.54	33.54	33.29	33.37	33.37	2.47%	33,147
May 23, 2025	32.43	32.67	32.36	32.57	32.57	-0.98%	11,829
May 22, 2025	32.87	32.97	32.77	32.89	32.89	-0.04%	9,570
May 21, 2025	33.11	33.28	32.90	32.90	32.90	-0.12%	18,046
May 20, 2025	32.90	32.98	32.74	32.94	32.94	0.58%	22,023
May 19, 2025	32.53	32.80	32.46	32.75	32.75	1.58%	8,827
May 16, 2025	32.26	32.27	32.07	32.24	32.24	-0.15%	9,926
May 15, 2025	32.12	32.29	32.00	32.29	32.29	1.48%	7,717
May 14, 2025	32.14	32.14	31.82	31.82	31.82	-0.69%	6,576
May 13, 2025	31.91	32.10	31.80	32.04	32.04	0.77%	9,828
May 12, 2025	31.95	31.95	31.59	31.79	31.79	-1.11%	35,497
May 9, 2025	32.19	32.32	32.09	32.15	32.15	0.78%	23,479
May 8, 2025	32.11	32.11	31.90	31.90	31.90	0.19%	160,414
May 7, 2025	32.00	32.07	31.80	31.84	31.84	-0.92%	7,729
May 6, 2025	32.01	32.17	32.01	32.14	32.14	0.05%	8,197
May 5, 2025	32.08	32.24	32.08	32.12	32.12	1.13%	11,105
May 2, 2025	31.73	31.97	31.73	31.76	31.76	1.79%	8,667
May 1, 2025	31.50	31.50	31.10	31.20	31.20	-0.35%	7,850
Apr 30, 2025	31.06	31.31	30.93	31.31	31.31	0.10%	56,819
Apr 29, 2025	31.14	31.35	31.02	31.28	31.28	0.42%	192,271
Apr 28, 2025	31.08	31.22	30.95	31.15	31.15	0.61%	16,393
Apr 25, 2025	30.91	31.12	30.79	30.96	30.96	0.55%	23,189
Apr 24, 2025	30.48	30.84	30.48	30.79	30.79	1.68%	11,059
Apr 23, 2025	30.38	30.51	30.25	30.28	30.28	1.03%	11,266
Apr 22, 2025	29.59	30.02	29.55	29.97	29.97	3.03%	38,437
Apr 21, 2025	29.76	29.76	28.90	29.09	29.09	-1.12%	30,337
Apr 17, 2025	29.46	29.61	29.37	29.42	29.42	0.17%	12,477
Apr 16, 2025	29.32	29.53	29.20	29.37	29.37	0.24%	35,421
Apr 15, 2025	29.22	29.39	29.17	29.30	29.30	0.86%	15,318
Apr 14, 2025	29.45	29.45	28.84	29.05	29.05	1.04%	25,214
Apr 11, 2025	28.08	28.78	28.08	28.75	28.75	2.20%	15,660
Apr 10, 2025	28.12	28.31	27.50	28.13	28.13	-1.78%	17,358
Apr 9, 2025	26.50	28.64	26.21	28.64	28.64	9.48%	24,602
Apr 8, 2025	27.02	27.15	25.87	26.16	26.16	-1.06%	37,184
Apr 7, 2025	26.24	27.27	26.08	26.44	26.44	-2.28%	22,818
Apr 4, 2025	27.95	28.00	27.06	27.06	27.06	-6.60%	23,994
Apr 3, 2025	29.42	29.44	28.91	28.97	28.97	-1.68%	14,723
Apr 2, 2025	29.25	29.46	29.25	29.46	29.46	0.35%	8,162
Apr 1, 2025	29.38	29.48	29.20	29.36	29.36	0.31%	17,618
Mar 31, 2025	29.04	29.28	28.87	29.27	29.27	-0.85%	24,528
Mar 28, 2025	29.56	29.62	29.38	29.52	29.52	-0.34%	15,818
Mar 27, 2025	29.50	29.73	29.50	29.62	29.62	0.17%	14,203
Mar 26, 2025	30.00	30.06	29.53	29.57	29.57	-2.37%	21,677
Mar 25, 2025	30.27	30.32	30.12	30.29	30.29	1.09%	18,711
Mar 24, 2025	30.14	30.14	29.86	29.96	29.96	-0.33%	46,007
Mar 21, 2025	29.91	30.07	29.83	30.06	30.06	-0.69%	23,133
Mar 20, 2025	30.20	30.34	30.04	30.27	30.27	-1.63%	23,953