FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.89	31.90	31.84	31.90	31.90	-0.87%	3,519
Oct 22, 2026	32.40	32.40	32.13	32.18	32.18	-1.12%	3,342
Oct 21, 2026	32.57	32.59	32.49	32.55	32.55	0.65%	1,405
Oct 20, 2026	32.16	32.37	32.16	32.34	32.33	1.05%	4,737
Oct 19, 2026	32.01	32.05	32.00	32.00	32.00	-1.07%	2,905
Oct 16, 2026	32.61	32.74	32.29	32.35	32.35	0.06%	2,483
Oct 15, 2026	31.99	32.33	31.96	32.33	32.33	1.34%	1,137
Oct 14, 2026	31.97	31.99	31.79	31.90	31.90	-0.72%	3,207
Oct 13, 2026	32.20	32.21	32.00	32.13	32.13	0.75%	3,291
Oct 12, 2026	31.95	31.97	31.89	31.89	31.89	0.09%	1,100
Oct 9, 2026	31.83	31.89	31.77	31.86	31.86	0.68%	6,503
Oct 8, 2026	31.50	31.66	31.47	31.65	31.65	-0.33%	3,621
Oct 7, 2026	31.75	31.86	31.75	31.75	31.75	-1.65%	2,529
Oct 6, 2026	32.28	32.35	32.28	32.28	32.28	0.67%	2,271
Oct 5, 2026	31.98	32.07	31.95	32.07	32.07	-0.16%	11,495
Oct 2, 2026	32.14	32.22	32.05	32.12	32.12	1.20%	5,959
Oct 1, 2026	32.07	32.07	31.66	31.74	31.74	-1.25%	7,050
Sep 30, 2026	32.46	32.49	32.14	32.14	32.14	-1.33%	2,037
Sep 29, 2026	32.71	32.76	32.44	32.58	32.58	-0.49%	2,063
Sep 28, 2026	32.64	32.81	32.64	32.74	32.74	-0.39%	6,058
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