FLGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.67	20.67	20.63	20.64	20.64	-0.22%	55,155
Mar 3, 2026	20.62	20.68	20.62	20.68	20.68	-	48,820
Mar 2, 2026	20.78	20.78	20.66	20.68	20.68	-0.72%	287,358
Feb 27, 2026	20.83	20.85	20.81	20.83	20.77	0.24%	2,964,052
Feb 26, 2026	20.76	20.78	20.76	20.78	20.72	0.22%	1,332,346
Feb 25, 2026	20.74	20.75	20.73	20.74	20.67	-0.02%	84,676
Feb 24, 2026	20.75	20.76	20.73	20.74	20.68	0.05%	40,688
Feb 23, 2026	20.72	20.76	20.71	20.73	20.67	0.17%	57,618
Feb 20, 2026	20.71	20.71	20.68	20.70	20.63	-0.05%	113,738
Feb 19, 2026	20.67	20.72	20.67	20.71	20.64	0.05%	54,092
Feb 18, 2026	20.71	20.72	20.69	20.70	20.63	-0.14%	24,181
Feb 17, 2026	20.72	20.75	20.72	20.73	20.66	-	76,550
Feb 13, 2026	20.71	20.73	20.71	20.73	20.66	0.27%	38,562
Feb 12, 2026	20.59	20.67	20.59	20.67	20.61	0.46%	58,026
Feb 11, 2026	20.57	20.61	20.56	20.58	20.51	-0.19%	40,153
Feb 10, 2026	20.60	20.63	20.60	20.62	20.55	0.34%	51,463
Feb 9, 2026	20.54	20.55	20.52	20.55	20.48	0.05%	49,783
Feb 6, 2026	20.55	20.55	20.52	20.54	20.47	-0.05%	105,484
Feb 5, 2026	20.51	20.55	20.48	20.55	20.48	0.44%	97,230
Feb 4, 2026	20.45	20.47	20.44	20.46	20.39	-0.02%	39,632
Feb 3, 2026	20.43	20.46	20.43	20.46	20.40	0.02%	61,370
Feb 2, 2026	20.48	20.48	20.45	20.46	20.39	-0.44%	90,298
Jan 30, 2026	20.55	20.56	20.54	20.55	20.42	-0.05%	326,176
Jan 29, 2026	20.52	20.56	20.52	20.56	20.43	0.10%	39,127
Jan 28, 2026	20.53	20.54	20.51	20.54	20.41	-0.05%	40,418
Jan 27, 2026	20.54	20.58	20.54	20.55	20.42	-0.10%	86,652
Jan 26, 2026	20.58	20.58	20.55	20.57	20.44	0.15%	69,935
Jan 23, 2026	20.52	20.54	20.50	20.54	20.41	0.12%	80,753
Jan 22, 2026	20.50	20.52	20.48	20.51	20.38	0.02%	84,534
Jan 21, 2026	20.48	20.51	20.46	20.51	20.38	0.20%	66,775
Jan 20, 2026	20.47	20.49	20.45	20.47	20.34	-0.37%	58,266
Jan 16, 2026	20.57	20.57	20.51	20.54	20.41	-0.17%	34,251
Jan 15, 2026	20.59	20.60	20.57	20.58	20.45	-0.10%	92,364
Jan 14, 2026	20.58	20.61	20.58	20.60	20.47	0.19%	158,373
Jan 13, 2026	20.55	20.57	20.54	20.56	20.43	0.07%	70,193
Jan 12, 2026	20.54	20.56	20.53	20.54	20.41	-0.07%	73,795
Jan 9, 2026	20.52	20.57	20.52	20.56	20.43	0.10%	42,291
Jan 8, 2026	20.54	20.55	20.53	20.54	20.41	-0.19%	101,703
Jan 7, 2026	20.57	20.59	20.56	20.58	20.45	0.15%	545,414
Jan 6, 2026	20.55	20.55	20.51	20.55	20.42	-0.05%	91,598
Jan 5, 2026	20.53	20.56	20.53	20.56	20.43	0.19%	103,937
Jan 2, 2026	20.54	20.54	20.51	20.52	20.39	-0.02%	31,384
Dec 31, 2025	20.56	20.57	20.52	20.52	20.39	-0.22%	72,183
Dec 30, 2025	20.56	20.58	20.55	20.57	20.44	-0.07%	496,304
Dec 29, 2025	20.57	20.58	20.56	20.58	20.45	0.15%	48,240
Dec 26, 2025	20.57	20.58	20.53	20.55	20.42	0.02%	81,338
Dec 24, 2025	20.53	20.55	20.52	20.55	20.42	0.22%	17,452
Dec 23, 2025	20.47	20.51	20.46	20.50	20.37	-0.02%	80,775
Dec 22, 2025	20.52	20.52	20.49	20.51	20.38	-0.12%	103,140
Dec 19, 2025	20.52	20.55	20.52	20.53	20.40	-0.46%	231,852