FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	33.32	33.43	33.31	33.43	-	0.28%	2,694
Jul 16, 2025	33.31	33.34	33.15	33.34	33.34	0.53%	6,188
Jul 15, 2025	33.64	33.64	33.15	33.16	33.16	-1.21%	9,933
Jul 14, 2025	33.45	33.62	33.33	33.57	33.57	-0.28%	22,860
Jul 11, 2025	33.77	33.77	33.62	33.67	33.67	-1.04%	6,673
Jul 10, 2025	34.22	34.22	33.96	34.02	34.02	-0.76%	7,193
Jul 9, 2025	34.26	34.28	34.09	34.28	34.28	1.39%	9,224
Jul 8, 2025	33.64	33.81	33.62	33.81	33.81	1.11%	14,405
Jul 7, 2025	33.50	33.53	33.40	33.44	33.44	0.25%	7,708
Jul 3, 2025	33.41	33.48	33.31	33.36	33.36	-0.10%	202,000
Jul 2, 2025	33.26	33.39	33.20	33.39	33.39	0.20%	2,036
Jul 1, 2025	33.40	33.44	33.13	33.33	33.33	-0.58%	15,050
Jun 30, 2025	33.41	33.53	33.22	33.52	33.52	0.30%	22,196
Jun 27, 2025	33.17	33.59	33.17	33.42	33.42	1.35%	19,516
Jun 26, 2025	32.91	33.00	32.76	32.98	32.98	1.27%	17,302
Jun 25, 2025	32.71	32.71	32.46	32.56	32.56	-0.74%	6,725
Jun 24, 2025	32.51	32.81	32.50	32.81	32.81	1.83%	12,619
Jun 23, 2025	31.71	32.21	31.70	32.21	32.21	0.98%	11,363
Jun 20, 2025	32.30	32.30	31.90	31.90	31.90	-1.43%	20,987
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