FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	34.57	34.66	34.54	34.60	-	0.55%	1,728
Aug 24, 2026	34.39	34.43	34.38	34.41	34.41	-	4,371
Aug 21, 2026	34.36	34.45	34.36	34.41	34.41	0.95%	2,360
Aug 20, 2026	34.20	34.26	34.07	34.09	34.09	-0.71%	2,355
Aug 19, 2026	34.32	34.35	34.28	34.33	34.33	0.80%	9,581
Aug 18, 2026	34.08	34.11	34.06	34.06	34.06	-0.47%	908
Aug 17, 2026	34.40	34.41	34.19	34.22	34.22	-0.35%	2,170
Aug 14, 2026	34.43	34.46	34.31	34.34	34.34	0.44%	3,022
Aug 13, 2026	34.19	34.24	34.06	34.19	34.19	0.16%	3,061
Aug 12, 2026	34.36	34.36	34.13	34.14	34.14	-0.29%	2,645
Aug 11, 2026	34.26	34.38	34.19	34.24	34.24	0.23%	1,932
Aug 10, 2026	34.21	34.28	34.11	34.16	34.16	-0.47%	7,655
Aug 7, 2026	34.28	34.35	34.20	34.32	34.32	1.21%	4,811
Aug 6, 2026	33.94	33.94	33.91	33.91	33.91	-0.19%	1,213
Aug 5, 2026	34.08	34.08	33.96	33.97	33.97	-0.53%	2,621
Aug 4, 2026	34.03	34.15	33.97	34.15	34.15	1.04%	1,566
Aug 3, 2026	33.55	33.81	33.55	33.80	33.80	1.07%	13,662
Jul 31, 2026	33.43	33.45	33.43	33.44	33.44	0.10%	1,318
Jul 30, 2026	33.30	33.41	33.30	33.41	33.41	1.97%	931
Jul 29, 2026	32.78	32.78	32.63	32.77	32.77	0.26%	1,056
Jul 28, 2026	32.45	32.72	32.45	32.68	32.68	0.15%	5,109
Jul 27, 2026	32.65	32.65	32.54	32.63	32.63	1.56%	4,313
Jul 24, 2026	32.05	32.17	32.05	32.13	32.13	1.45%	1,519
Jul 23, 2026	31.75	31.82	31.67	31.67	31.67	-1.74%	2,981
Jul 22, 2026	32.34	32.34	32.23	32.23	32.23	-0.03%	1,235
Jul 21, 2026	32.01	32.24	31.96	32.24	32.24	1.20%	3,233
Jul 20, 2026	32.05	32.05	31.86	31.86	31.86	-0.63%	10,714
Jul 17, 2026	32.02	32.06	31.99	32.06	32.06	-0.08%	1,131
Jul 16, 2026	32.02	32.16	31.99	32.09	32.09	-0.68%	1,709
Jul 15, 2026	32.29	32.31	32.29	32.31	32.31	0.16%	1,772
Jul 14, 2026	32.29	32.44	32.26	32.26	32.25	0.45%	5,514
Jul 13, 2026	32.35	32.35	32.11	32.11	32.11	-0.60%	2,569
Jul 10, 2026	32.44	32.44	32.30	32.30	32.30	-0.19%	1,632
Jul 9, 2026	32.34	32.43	32.34	32.37	32.37	0.35%	767
Jul 8, 2026	32.18	32.25	32.05	32.25	32.25	-1.56%	1,966
Jul 7, 2026	33.10	33.10	32.76	32.76	32.76	-1.34%	3,317
Jul 6, 2026	33.15	33.25	33.06	33.21	33.21	0.67%	6,959
Jul 2, 2026	32.88	33.12	32.86	32.99	32.99	2.71%	6,274
Jul 1, 2026	32.03	32.22	32.03	32.12	32.12	-0.24%	3,455
Jun 30, 2026	31.95	32.25	31.95	32.20	32.20	1.12%	3,821
Jun 29, 2026	31.84	31.87	31.76	31.84	31.84	0.57%	4,318
Jun 26, 2026	31.65	31.72	31.65	31.66	31.66	-0.99%	1,950
Jun 25, 2026	33.07	33.14	32.92	32.98	31.98	1.23%	1,474
Jun 24, 2026	32.50	32.63	32.44	32.58	31.59	-1.28%	5,852
Jun 23, 2026	33.00	33.09	33.00	33.00	32.00	-1.35%	3,012
Jun 22, 2026	33.45	33.47	32.51	33.45	32.44	-0.14%	2,730
Jun 18, 2026	33.43	33.51	33.43	33.50	32.48	0.60%	1,270
Jun 17, 2026	33.69	33.72	33.30	33.30	32.29	-0.96%	1,996
Jun 16, 2026	33.84	33.84	33.61	33.62	32.60	-0.12%	5,253
Jun 15, 2026	33.82	33.82	33.64	33.66	32.64	0.87%	5,050