FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	34.31	34.36	34.21	34.34	34.34	1.00%	3,672
Jan 30, 2026	34.30	34.30	34.00	34.00	34.00	-0.87%	5,595
Jan 29, 2026	34.70	34.70	33.98	34.30	34.30	-1.47%	11,984
Jan 28, 2026	34.68	34.81	34.65	34.81	34.81	-0.57%	5,026
Jan 27, 2026	34.83	35.09	34.80	35.01	35.01	1.10%	3,888
Jan 26, 2026	34.31	34.68	34.31	34.63	34.63	0.93%	9,941
Jan 23, 2026	34.03	34.31	33.96	34.31	34.31	0.72%	6,506
Jan 22, 2026	34.06	34.08	33.94	34.07	34.06	0.66%	3,613
Jan 21, 2026	33.60	33.86	33.36	33.84	33.84	0.68%	4,995
Jan 20, 2026	33.71	33.79	33.58	33.61	33.61	-1.87%	8,064
Jan 16, 2026	34.15	34.25	34.11	34.25	34.25	0.32%	16,027
Jan 15, 2026	34.36	34.36	34.14	34.14	34.14	-0.38%	15,364
Jan 14, 2026	34.37	34.37	34.17	34.27	34.27	-0.29%	3,944
Jan 13, 2026	34.59	34.59	34.37	34.37	34.37	-0.58%	382,965
Jan 12, 2026	34.50	34.65	34.50	34.57	34.57	0.85%	17,983
Jan 9, 2026	34.32	34.34	34.12	34.28	34.28	0.12%	9,651
Jan 8, 2026	34.01	34.25	34.01	34.24	34.24	0.23%	7,634
Jan 7, 2026	34.26	34.26	34.16	34.16	34.16	0.38%	9,453
Jan 6, 2026	34.00	34.06	33.96	34.03	34.03	0.01%	4,934
Jan 5, 2026	33.70	34.03	33.63	34.03	34.02	1.31%	21,370
Jan 2, 2026	33.59	33.67	33.43	33.59	33.59	0.16%	18,192
Dec 31, 2025	33.58	33.60	33.48	33.53	33.53	-0.77%	32,283
Dec 30, 2025	33.69	33.87	33.69	33.79	33.79	0.66%	6,924
Dec 29, 2025	33.55	33.57	33.47	33.57	33.57	-0.27%	4,685
Dec 26, 2025	33.65	33.70	33.56	33.66	33.66	0.21%	11,572
Dec 24, 2025	33.53	33.61	33.53	33.59	33.59	0.23%	3,948
Dec 23, 2025	33.51	33.53	33.42	33.52	33.52	0.23%	5,934
Dec 22, 2025	33.38	33.44	33.30	33.44	33.44	0.54%	17,747
Dec 19, 2025	33.27	33.35	33.26	33.26	33.26	0.06%	19,509
Dec 18, 2025	33.21	33.34	33.14	33.24	33.13	0.82%	170,291
Dec 17, 2025	33.11	33.19	32.97	32.97	32.86	-0.51%	4,666
Dec 16, 2025	33.36	33.38	33.14	33.14	33.03	-0.51%	59,692
Dec 15, 2025	33.48	33.48	33.27	33.31	33.20	-0.18%	65,238
Dec 12, 2025	33.56	33.56	33.30	33.37	33.26	-0.59%	5,607
Dec 11, 2025	33.41	33.60	33.41	33.57	33.46	1.11%	11,158
Dec 10, 2025	32.86	33.20	32.85	33.20	33.10	0.86%	4,703
Dec 9, 2025	32.81	32.96	32.81	32.92	32.81	0.57%	5,833
Dec 8, 2025	32.81	32.81	32.68	32.73	32.63	-0.16%	3,993
Dec 5, 2025	32.90	32.93	32.77	32.79	32.68	0.60%	5,293
Dec 4, 2025	32.60	32.67	32.57	32.59	32.48	0.44%	5,897
Dec 3, 2025	32.36	32.47	32.27	32.45	32.34	0.28%	6,001
Dec 2, 2025	32.30	32.38	32.25	32.36	32.25	0.87%	6,452
Dec 1, 2025	32.16	32.21	32.06	32.08	31.97	-0.88%	4,632
Nov 28, 2025	32.21	32.36	32.21	32.36	32.26	0.82%	2,469
Nov 26, 2025	31.81	32.13	31.81	32.10	31.99	0.91%	5,614
Nov 25, 2025	31.38	31.85	31.38	31.81	31.70	1.71%	7,742
Nov 24, 2025	31.30	31.36	31.18	31.27	31.17	0.26%	19,038
Nov 21, 2025	31.13	31.26	30.99	31.19	31.09	1.44%	50,334
Nov 20, 2025	31.49	31.52	30.75	30.75	30.65	-1.61%	7,983
Nov 19, 2025	31.34	31.44	31.14	31.25	31.15	-	45,267