FLGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.44	20.46	20.41	20.43	20.43	0.12%	1,357,590
Mar 30, 2026	20.39	20.43	20.39	20.41	20.41	0.49%	80,296
Mar 27, 2026	20.27	20.33	20.27	20.31	20.31	0.02%	123,450
Mar 26, 2026	20.36	20.37	20.29	20.30	20.30	-0.54%	39,627
Mar 25, 2026	20.39	20.41	20.37	20.41	20.41	0.42%	64,309
Mar 24, 2026	20.32	20.36	20.29	20.33	20.33	-0.29%	51,895
Mar 23, 2026	20.35	20.41	20.34	20.39	20.39	0.30%	69,168
Mar 20, 2026	20.38	20.40	20.31	20.33	20.33	-0.71%	54,382
Mar 19, 2026	20.43	20.49	20.43	20.47	20.47	0.07%	52,157
Mar 18, 2026	20.49	20.52	20.45	20.46	20.45	-0.34%	70,615
Mar 17, 2026	20.53	20.54	20.51	20.53	20.53	0.12%	78,676
Mar 16, 2026	20.49	20.51	20.47	20.50	20.50	0.32%	72,629
Mar 13, 2026	20.47	20.48	20.42	20.44	20.44	-0.10%	279,946
Mar 12, 2026	20.48	20.49	20.43	20.46	20.46	-0.27%	54,337
Mar 11, 2026	20.53	20.54	20.49	20.51	20.51	-0.34%	36,360
Mar 10, 2026	20.62	20.63	20.57	20.58	20.58	-0.29%	48,149
Mar 9, 2026	20.56	20.65	20.56	20.64	20.64	0.27%	95,610
Mar 6, 2026	20.57	20.63	20.55	20.59	20.59	-0.05%	118,171
Mar 5, 2026	20.59	20.60	20.58	20.60	20.60	-0.19%	89,065
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