FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	32.30	32.30	31.90	31.90	31.90	-1.43%	20,949
Jun 18, 2025	32.35	32.57	32.25	32.36	31.89	-0.16%	19,783
Jun 17, 2025	32.94	32.95	32.41	32.42	31.95	-1.83%	24,566
Jun 16, 2025	33.16	33.26	32.98	33.02	32.54	0.79%	13,032
Jun 13, 2025	32.87	33.00	32.66	32.76	32.28	-1.80%	19,421
Jun 12, 2025	33.32	33.52	33.31	33.36	32.88	0.43%	33,450
Jun 11, 2025	33.42	33.44	33.14	33.22	32.74	-0.13%	31,448
Jun 10, 2025	33.49	33.49	33.15	33.26	32.78	-0.42%	17,477
Jun 9, 2025	33.49	33.53	33.35	33.40	32.92	-0.45%	22,438
Jun 6, 2025	33.63	33.64	33.46	33.55	33.06	-0.13%	12,017
Jun 5, 2025	33.73	33.84	33.59	33.60	33.11	0.16%	15,079
Jun 4, 2025	33.34	33.61	33.34	33.54	33.05	0.93%	16,681
Jun 3, 2025	33.11	33.24	33.09	33.23	32.75	-0.51%	15,909
Jun 2, 2025	33.13	33.43	33.00	33.40	32.92	0.86%	13,659
May 30, 2025	33.24	33.24	32.88	33.12	32.63	0.24%	12,149
May 29, 2025	33.06	33.06	32.89	33.04	32.56	0.09%	228,481
May 28, 2025	33.21	33.21	32.98	33.01	32.53	-1.09%	23,706
May 27, 2025	33.54	33.54	33.29	33.37	32.89	2.47%	33,147
May 23, 2025	32.43	32.67	32.36	32.57	32.09	-0.98%	11,829
May 22, 2025	32.87	32.97	32.77	32.89	32.41	-0.04%	9,570
May 21, 2025	33.11	33.28	32.90	32.90	32.42	-0.12%	18,046
May 20, 2025	32.90	32.98	32.74	32.94	32.46	0.58%	22,023
May 19, 2025	32.53	32.80	32.46	32.75	32.28	1.58%	8,827
May 16, 2025	32.26	32.27	32.07	32.24	31.77	-0.15%	9,926
May 15, 2025	32.12	32.29	32.00	32.29	31.82	1.48%	7,717
May 14, 2025	32.14	32.14	31.82	31.82	31.36	-0.69%	6,576
May 13, 2025	31.91	32.10	31.80	32.04	31.58	0.77%	9,828
May 12, 2025	31.95	31.95	31.59	31.79	31.33	-1.11%	35,497
May 9, 2025	32.19	32.32	32.09	32.15	31.68	0.78%	23,479
May 8, 2025	32.11	32.11	31.90	31.90	31.44	0.19%	160,414
May 7, 2025	32.00	32.07	31.80	31.84	31.38	-0.92%	7,729
May 6, 2025	32.01	32.17	32.01	32.14	31.67	0.05%	8,197
May 5, 2025	32.08	32.24	32.08	32.12	31.65	1.13%	11,105
May 2, 2025	31.73	31.97	31.73	31.76	31.30	1.79%	8,667
May 1, 2025	31.50	31.50	31.10	31.20	30.75	-0.35%	7,850
Apr 30, 2025	31.06	31.31	30.93	31.31	30.86	0.10%	56,819
Apr 29, 2025	31.14	31.35	31.02	31.28	30.83	0.42%	192,271
Apr 28, 2025	31.08	31.22	30.95	31.15	30.70	0.61%	16,393
Apr 25, 2025	30.91	31.12	30.79	30.96	30.51	0.55%	23,189
Apr 24, 2025	30.48	30.84	30.48	30.79	30.34	1.68%	11,059
Apr 23, 2025	30.38	30.51	30.25	30.28	29.84	1.03%	11,266
Apr 22, 2025	29.59	30.02	29.55	29.97	29.54	3.03%	38,437
Apr 21, 2025	29.76	29.76	28.90	29.09	28.67	-1.12%	30,337
Apr 17, 2025	29.46	29.61	29.37	29.42	28.99	0.17%	12,477
Apr 16, 2025	29.32	29.53	29.20	29.37	28.94	0.24%	35,421
Apr 15, 2025	29.22	29.39	29.17	29.30	28.88	0.86%	15,318
Apr 14, 2025	29.45	29.45	28.84	29.05	28.63	1.04%	25,214
Apr 11, 2025	28.08	28.78	28.08	28.75	28.33	2.20%	15,660
Apr 10, 2025	28.12	28.31	27.50	28.13	27.72	-1.78%	17,358
Apr 9, 2025	26.50	28.64	26.21	28.64	28.22	9.48%	24,602