FLGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	20.21	20.22	20.19	20.20	20.20	-0.30%	52,876
Jun 18, 2026	20.28	20.30	20.25	20.26	20.26	0.27%	62,400
Jun 17, 2026	20.28	20.30	20.20	20.20	20.20	-0.39%	70,898
Jun 16, 2026	20.24	20.29	20.24	20.28	20.28	0.22%	60,655
Jun 15, 2026	20.25	20.27	20.23	20.24	20.24	0.07%	22,541
Jun 12, 2026	20.21	20.23	20.20	20.22	20.22	-0.12%	140,349
Jun 11, 2026	20.16	20.26	20.10	20.25	20.25	0.52%	53,478
Jun 10, 2026	20.19	20.19	20.13	20.14	20.14	-0.07%	44,654
Jun 9, 2026	20.14	20.16	20.13	20.16	20.16	0.22%	47,756
Jun 8, 2026	20.17	20.30	20.11	20.11	20.11	-0.12%	25,261
Jun 5, 2026	20.14	20.16	20.13	20.14	20.14	-0.35%	90,605
Jun 4, 2026	20.22	20.23	20.20	20.21	20.21	0.10%	30,589
Jun 3, 2026	20.23	20.23	20.17	20.19	20.19	-0.17%	55,951
Jun 2, 2026	20.22	20.23	20.21	20.22	20.22	0.09%	45,687
Jun 1, 2026	20.16	20.21	20.15	20.20	20.20	-0.07%	30,581
May 29, 2026	20.28	20.31	20.28	20.29	20.21	0.05%	2,142,292
May 28, 2026	20.25	20.28	20.24	20.28	20.20	0.12%	47,462
May 27, 2026	20.22	20.26	20.22	20.25	20.18	0.11%	60,195
May 26, 2026	20.22	20.24	20.21	20.23	20.16	0.29%	29,721
May 22, 2026	20.16	20.17	20.13	20.17	20.10	0.05%	32,502
May 21, 2026	20.10	20.16	20.07	20.16	20.09	0.12%	75,007
May 20, 2026	20.04	20.15	20.04	20.14	20.06	0.50%	28,385
May 19, 2026	20.03	20.06	20.02	20.04	19.97	-0.32%	20,645
May 18, 2026	20.13	20.14	20.08	20.10	20.03	-	34,101
May 15, 2026	20.13	20.13	20.09	20.10	20.03	-0.64%	255,065
May 14, 2026	20.25	20.27	20.22	20.23	20.16	0.02%	78,404
May 13, 2026	20.23	20.24	20.20	20.23	20.15	-	38,289
May 12, 2026	20.25	20.25	20.22	20.23	20.15	-0.30%	40,414
May 11, 2026	20.32	20.32	20.28	20.29	20.21	-0.25%	46,626
May 8, 2026	20.35	20.36	20.32	20.34	20.26	0.25%	38,280
May 7, 2026	20.36	20.36	20.28	20.29	20.21	-0.25%	65,204
May 6, 2026	20.36	20.36	20.32	20.34	20.26	0.37%	23,450
May 5, 2026	20.23	20.27	20.23	20.26	20.19	0.14%	33,029
May 4, 2026	20.27	20.27	20.21	20.23	20.16	-0.32%	58,905
May 1, 2026	20.29	20.34	20.29	20.30	20.22	0.13%	54,146
Apr 30, 2026	20.35	20.36	20.34	20.35	20.20	0.07%	856,969
Apr 29, 2026	20.35	20.36	20.31	20.33	20.18	-0.32%	30,988
Apr 28, 2026	20.37	20.40	20.37	20.40	20.25	-0.10%	53,491
Apr 27, 2026	20.44	20.44	20.41	20.42	20.27	-0.15%	52,037
Apr 24, 2026	20.41	20.45	20.41	20.45	20.30	0.15%	20,079
Apr 23, 2026	20.44	20.45	20.39	20.42	20.27	-0.10%	19,541
Apr 22, 2026	20.46	20.46	20.43	20.44	20.29	0.10%	34,530
Apr 21, 2026	20.44	20.47	20.42	20.42	20.27	-0.32%	143,253
Apr 20, 2026	20.47	20.49	20.46	20.48	20.33	-0.02%	73,676
Apr 17, 2026	20.47	20.51	20.47	20.49	20.34	0.39%	30,142
Apr 16, 2026	20.45	20.45	20.40	20.41	20.26	-0.17%	49,858
Apr 15, 2026	20.45	20.45	20.43	20.44	20.29	-0.12%	31,357
Apr 14, 2026	20.41	20.47	20.41	20.47	20.32	0.22%	50,640
Apr 13, 2026	20.40	20.42	20.38	20.42	20.27	0.15%	45,599
Apr 10, 2026	20.42	20.42	20.38	20.39	20.24	-0.10%	66,318