FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.82	32.87	32.70	32.87	32.86	0.80%	2,559
Sep 24, 2026	32.58	32.60	32.44	32.60	32.60	0.02%	6,454
Sep 23, 2026	32.80	32.80	32.52	32.60	32.60	-1.88%	2,071
Sep 22, 2026	33.11	33.22	33.04	33.22	33.22	0.21%	3,974
Sep 21, 2026	33.18	33.18	33.06	33.15	33.15	1.14%	2,954
Sep 18, 2026	32.76	32.78	32.76	32.78	32.78	-1.38%	821
Sep 17, 2026	33.35	33.45	33.24	33.24	33.24	0.65%	5,198
Sep 16, 2026	33.24	33.24	33.02	33.02	33.02	-0.30%	1,053
Sep 15, 2026	33.17	33.21	33.12	33.12	33.12	-0.54%	2,702
Sep 14, 2026	33.20	33.30	33.14	33.30	33.30	-0.24%	662
Sep 11, 2026	33.42	33.42	33.38	33.38	33.38	0.62%	807
Sep 10, 2026	33.33	33.37	33.18	33.18	33.18	-1.07%	1,736
Sep 9, 2026	33.65	33.65	33.54	33.54	33.54	-1.22%	2,266
Sep 8, 2026	34.15	34.15	33.95	33.95	33.95	-0.63%	1,784
Sep 4, 2026	34.25	34.25	34.16	34.17	34.17	-0.13%	1,504
Sep 3, 2026	34.13	34.21	34.09	34.21	34.21	1.15%	1,401
Sep 2, 2026	33.84	33.84	33.82	33.82	33.82	-0.10%	972
Sep 1, 2026	34.14	34.16	33.86	33.86	33.85	-1.70%	4,813
Aug 31, 2026	34.55	34.58	34.44	34.44	34.44	-0.87%	1,539
Aug 28, 2026	34.75	34.76	34.74	34.74	34.74	0.18%	2,447
Aug 27, 2026	34.70	34.70	34.68	34.68	34.68	0.42%	560
Aug 26, 2026	34.61	34.61	34.46	34.53	34.53	-0.17%	986
Aug 25, 2026	34.57	34.66	34.54	34.59	34.59	0.52%	1,814
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