FLGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.16	20.21	20.15	20.20	20.20	-0.42%	30,581
May 29, 2026	20.28	20.31	20.28	20.29	20.29	0.05%	2,142,292
May 28, 2026	20.25	20.28	20.24	20.28	20.28	0.12%	47,462
May 27, 2026	20.22	20.26	20.22	20.25	20.25	0.11%	60,149
May 26, 2026	20.22	20.24	20.21	20.23	20.23	0.29%	29,721
May 22, 2026	20.16	20.17	20.13	20.17	20.17	0.05%	32,502
May 21, 2026	20.10	20.16	20.07	20.16	20.16	0.12%	75,007
May 20, 2026	20.04	20.15	20.04	20.14	20.14	0.50%	28,385
May 19, 2026	20.03	20.06	20.02	20.04	20.04	-0.32%	20,645
May 18, 2026	20.13	20.14	20.08	20.10	20.10	-	34,101
May 15, 2026	20.13	20.13	20.09	20.10	20.10	-0.64%	255,065
May 14, 2026	20.25	20.27	20.22	20.23	20.23	0.02%	78,404
May 13, 2026	20.23	20.24	20.20	20.23	20.23	-	38,289
May 12, 2026	20.25	20.25	20.22	20.23	20.23	-0.30%	40,414
May 11, 2026	20.32	20.32	20.28	20.29	20.29	-0.25%	46,626
May 8, 2026	20.35	20.36	20.32	20.34	20.34	0.25%	38,280
May 7, 2026	20.36	20.36	20.28	20.29	20.29	-0.25%	65,204
May 6, 2026	20.36	20.36	20.32	20.34	20.34	0.37%	23,450
May 5, 2026	20.23	20.27	20.23	20.26	20.26	0.14%	33,029
May 4, 2026	20.27	20.27	20.21	20.23	20.23	-0.32%	58,905
May 1, 2026	20.29	20.34	20.29	20.30	20.30	0.13%	54,146
Apr 30, 2026	20.35	20.36	20.34	20.35	20.27	0.07%	856,969
Apr 29, 2026	20.35	20.36	20.31	20.33	20.25	-0.32%	30,988
Apr 28, 2026	20.37	20.40	20.37	20.40	20.32	-0.10%	53,491
Apr 27, 2026	20.44	20.44	20.41	20.42	20.34	-0.15%	52,037
Apr 24, 2026	20.41	20.45	20.41	20.45	20.37	0.15%	20,079
Apr 23, 2026	20.44	20.45	20.39	20.42	20.34	-0.10%	19,541
Apr 22, 2026	20.46	20.46	20.43	20.44	20.36	0.10%	34,530
Apr 21, 2026	20.44	20.47	20.42	20.42	20.34	-0.32%	143,253
Apr 20, 2026	20.47	20.49	20.46	20.48	20.40	-0.02%	73,676
Apr 17, 2026	20.47	20.51	20.47	20.49	20.41	0.39%	30,142
Apr 16, 2026	20.45	20.45	20.40	20.41	20.33	-0.17%	49,858
Apr 15, 2026	20.45	20.45	20.43	20.44	20.36	-0.12%	31,357
Apr 14, 2026	20.41	20.47	20.41	20.47	20.39	0.22%	50,640
Apr 13, 2026	20.40	20.42	20.38	20.42	20.34	0.15%	45,599
Apr 10, 2026	20.42	20.42	20.38	20.39	20.31	-0.10%	66,318
Apr 9, 2026	20.38	20.45	20.38	20.41	20.33	0.02%	62,609
Apr 8, 2026	20.47	20.47	20.40	20.41	20.33	0.15%	23,548
Apr 7, 2026	20.36	20.38	20.31	20.38	20.30	0.07%	40,318
Apr 6, 2026	20.36	20.37	20.34	20.36	20.28	-0.12%	38,782
Apr 2, 2026	20.35	20.39	20.35	20.39	20.31	0.27%	125,907
Apr 1, 2026	20.33	20.38	20.33	20.33	20.25	-0.14%	257,950
Mar 31, 2026	20.44	20.46	20.41	20.43	20.28	0.12%	1,357,590
Mar 30, 2026	20.39	20.43	20.39	20.41	20.26	0.49%	80,896
Mar 27, 2026	20.27	20.33	20.27	20.31	20.16	0.02%	123,450
Mar 26, 2026	20.36	20.37	20.29	20.30	20.15	-0.54%	39,627
Mar 25, 2026	20.39	20.41	20.37	20.41	20.26	0.42%	64,309
Mar 24, 2026	20.32	20.36	20.29	20.33	20.18	-0.29%	51,895
Mar 23, 2026	20.35	20.41	20.34	20.39	20.24	0.30%	69,168
Mar 20, 2026	20.38	20.40	20.31	20.33	20.18	-0.71%	54,882