FLGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	20.13	20.13	20.10	20.11	20.11	-	26,425
Jan 16, 2025	20.06	20.12	20.03	20.11	20.11	0.17%	111,382
Jan 15, 2025	20.08	20.09	20.04	20.07	20.07	0.76%	70,836
Jan 14, 2025	19.92	19.93	19.89	19.92	19.92	-0.01%	49,694
Jan 13, 2025	19.94	19.94	19.90	19.92	19.92	-0.03%	71,248
Jan 10, 2025	19.95	19.97	19.91	19.93	19.93	-0.50%	36,347
Jan 8, 2025	19.95	20.03	19.95	20.03	20.03	0.10%	51,568
Jan 7, 2025	20.06	20.06	19.99	20.01	20.01	-0.30%	211,621
Jan 6, 2025	20.07	20.08	20.05	20.07	20.07	-0.12%	44,527
Jan 3, 2025	20.13	20.14	20.08	20.09	20.09	-	55,387
Jan 2, 2025	20.16	20.16	20.09	20.09	20.09	-0.15%	67,141
Dec 31, 2024	20.16	20.16	20.09	20.12	20.12	-	436,065
Dec 30, 2024	20.07	20.13	20.07	20.12	20.12	0.45%	67,518
Dec 27, 2024	20.05	20.09	20.03	20.03	20.03	-0.25%	73,479
Dec 26, 2024	20.03	20.08	20.02	20.08	20.08	-	43,276
Dec 24, 2024	20.03	20.08	20.01	20.08	20.08	0.17%	49,638
Dec 23, 2024	20.08	20.10	20.04	20.05	20.05	-0.30%	60,958
Dec 20, 2024	20.14	20.16	20.10	20.11	20.11	0.17%	89,853
Dec 19, 2024	20.08	20.10	20.05	20.07	20.07	-0.32%	82,467
Dec 18, 2024	20.24	20.26	20.13	20.14	20.14	-0.52%	41,238
Dec 17, 2024	20.22	20.27	20.22	20.24	20.24	-0.05%	65,000
Dec 16, 2024	20.23	20.25	20.22	20.25	20.25	0.10%	24,053
Dec 13, 2024	20.29	20.29	20.22	20.23	20.23	-0.71%	41,077
Dec 12, 2024	20.43	20.43	20.37	20.38	20.30	-0.37%	51,376
Dec 11, 2024	20.52	20.52	20.44	20.45	20.37	-0.20%	37,754
Dec 10, 2024	20.51	20.51	20.48	20.49	20.41	-0.22%	23,431
Dec 9, 2024	20.52	20.55	20.52	20.54	20.45	-0.19%	11,846
Dec 6, 2024	20.62	20.62	20.56	20.58	20.49	0.12%	68,804
Dec 5, 2024	20.50	20.55	20.50	20.55	20.47	0.10%	136,497
Dec 4, 2024	20.43	20.55	20.43	20.53	20.45	0.29%	53,331
Dec 3, 2024	20.53	20.53	20.46	20.47	20.39	-0.15%	55,807
Dec 2, 2024	20.56	20.56	19.53	20.50	20.42	-0.29%	36,593
Nov 29, 2024	20.58	20.58	20.55	20.56	20.41	0.29%	32,701
Nov 27, 2024	20.50	20.52	20.48	20.50	20.35	0.32%	28,468
Nov 26, 2024	20.46	20.46	20.41	20.44	20.29	-0.17%	48,917
Nov 25, 2024	20.44	20.47	20.41	20.47	20.33	0.91%	58,125
Nov 22, 2024	20.28	20.31	20.28	20.29	20.14	-	53,093
Nov 21, 2024	20.32	20.32	20.28	20.29	20.14	-0.10%	68,760
Nov 20, 2024	20.31	20.33	20.31	20.31	20.16	-0.10%	32,035
Nov 19, 2024	20.33	20.36	20.32	20.33	20.18	0.22%	37,855
Nov 18, 2024	20.25	20.30	20.24	20.28	20.14	0.05%	20,911
Nov 15, 2024	20.27	20.31	20.21	20.27	20.13	0.09%	20,220
Nov 14, 2024	20.33	20.33	20.25	20.25	20.11	-0.05%	131,665
Nov 13, 2024	20.35	20.35	20.24	20.26	20.12	-0.02%	713,483
Nov 12, 2024	20.31	20.34	20.25	20.27	20.12	-0.52%	22,626
Nov 11, 2024	20.36	20.38	20.35	20.37	20.23	-0.14%	10,535
Nov 8, 2024	20.41	20.43	20.38	20.40	20.26	0.10%	36,874
Nov 7, 2024	20.35	20.39	20.33	20.38	20.24	0.59%	48,133
Nov 6, 2024	20.20	20.29	20.20	20.26	20.12	-0.78%	25,447
Nov 5, 2024	20.41	20.44	20.34	20.42	20.28	0.10%	17,535
Nov 4, 2024	20.42	20.44	20.38	20.40	20.26	0.45%	74,282
Nov 1, 2024	20.42	20.44	20.30	20.31	20.17	-0.79%	171,363
Oct 31, 2024	20.45	20.51	20.42	20.47	20.25	-0.02%	2,093,303
Oct 30, 2024	20.57	20.57	20.48	20.48	20.25	-0.10%	18,191
Oct 29, 2024	20.42	20.50	20.41	20.50	20.27	0.05%	24,643
Oct 28, 2024	20.51	20.51	20.45	20.49	20.26	-0.22%	16,591
Oct 25, 2024	20.60	20.60	20.50	20.53	20.31	-0.12%	11,132
Oct 24, 2024	20.51	20.57	20.51	20.56	20.33	0.17%	18,932
Oct 23, 2024	20.51	20.53	20.49	20.52	20.30	-0.10%	13,671
Oct 22, 2024	20.57	20.58	20.53	20.54	20.32	-0.05%	697,360
Oct 21, 2024	20.65	20.65	20.55	20.55	20.33	-0.65%	15,425
Oct 18, 2024	20.68	20.70	20.68	20.68	20.46	0.09%	16,451
Oct 17, 2024	20.69	20.69	20.65	20.67	20.44	-0.39%	17,894
Oct 16, 2024	20.79	20.79	20.75	20.75	20.52	0.05%	17,124
Oct 15, 2024	20.71	20.74	20.70	20.74	20.51	0.17%	56,023
Oct 14, 2024	20.60	20.78	20.59	20.70	20.48	0.17%	23,105
Oct 11, 2024	20.66	20.68	20.65	20.67	20.44	0.07%	24,662
Oct 10, 2024	20.62	20.67	20.62	20.65	20.43	-0.07%	23,464
Oct 9, 2024	20.70	20.70	20.67	20.67	20.44	-0.24%	47,568
Oct 8, 2024	20.68	20.72	20.68	20.72	20.49	0.05%	24,090
Oct 7, 2024	20.71	20.72	20.69	20.71	20.48	-0.31%	30,332
Oct 4, 2024	20.79	20.82	20.76	20.77	20.55	-0.78%	102,580
Oct 3, 2024	20.99	20.99	20.93	20.93	20.71	-0.34%	9,282
Oct 2, 2024	21.02	21.02	20.97	21.01	20.78	-0.26%	65,233
Oct 1, 2024	21.07	21.13	21.06	21.06	20.83	-	41,930
Sep 30, 2024	21.11	21.11	21.02	21.06	20.77	-0.33%	881,505
Sep 27, 2024	21.11	21.13	21.10	21.13	20.84	0.36%	20,135
Sep 26, 2024	21.09	21.09	21.03	21.06	20.76	-0.12%	283,157
Sep 25, 2024	21.11	21.11	21.07	21.08	20.79	-0.31%	373,135
Sep 24, 2024	21.08	21.15	21.06	21.15	20.85	0.12%	13,525
Sep 23, 2024	21.11	21.14	21.05	21.12	20.83	-0.09%	42,042
Sep 20, 2024	21.12	21.15	21.10	21.14	20.85	-0.05%	13,848
Sep 19, 2024	21.11	21.15	21.11	21.15	20.86	-0.05%	27,796
Sep 18, 2024	21.20	21.25	21.15	21.16	20.87	-0.31%	22,523
Sep 17, 2024	21.25	21.25	21.22	21.23	20.93	-0.16%	30,768
Sep 16, 2024	21.21	21.28	21.21	21.26	20.97	0.24%	20,602
Sep 13, 2024	21.19	21.23	21.19	21.21	20.92	0.17%	25,606
Sep 12, 2024	21.20	21.20	21.14	21.18	20.88	-0.12%	14,568
Sep 11, 2024	21.19	21.26	21.18	21.20	20.91	-0.07%	1,159,320
Sep 10, 2024	21.15	21.22	21.15	21.22	20.92	0.31%	1,920,931
Sep 9, 2024	21.09	21.16	21.09	21.15	20.86	0.13%	451,998
Sep 6, 2024	21.12	21.20	21.06	21.12	20.83	0.18%	15,126
Sep 5, 2024	21.10	21.10	21.03	21.09	20.79	0.17%	440,708
Sep 4, 2024	20.96	21.05	20.93	21.05	20.76	0.53%	38,927
Sep 3, 2024	20.90	20.94	20.90	20.94	20.65	0.22%	153,727
Aug 30, 2024	20.95	20.96	20.89	20.89	20.53	-0.27%	23,123
Aug 29, 2024	20.94	20.97	20.92	20.95	20.59	-0.10%	39,974
Aug 28, 2024	20.98	21.00	20.97	20.97	20.61	-0.03%	16,072
Aug 27, 2024	20.94	20.99	20.93	20.98	20.62	-0.07%	88,007
Aug 26, 2024	21.01	21.03	20.99	20.99	20.63	-0.05%	49,246