FLGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.43	19.46	19.43	19.44	19.44	-0.08%	1,241,697
Oct 8, 2026	19.39	19.47	19.38	19.46	19.46	0.28%	351,899
Oct 7, 2026	19.33	19.42	19.33	19.40	19.40	-0.03%	64,079
Oct 6, 2026	19.40	19.43	19.38	19.41	19.41	0.18%	225,312
Oct 5, 2026	19.38	19.39	19.34	19.37	19.37	-0.10%	209,665
Oct 2, 2026	19.46	19.48	19.38	19.39	19.39	-0.21%	62,012
Oct 1, 2026	19.35	19.46	19.33	19.43	19.43	0.32%	154,557
Sep 30, 2026	19.46	19.47	19.41	19.43	19.37	-0.15%	6,436,302
Sep 29, 2026	19.47	19.47	19.42	19.46	19.40	-0.05%	105,745
Sep 28, 2026	19.47	19.49	19.44	19.47	19.41	-0.36%	206,031
Sep 25, 2026	19.51	19.55	19.48	19.54	19.48	0.21%	383,136
Sep 24, 2026	19.59	19.60	19.50	19.50	19.44	-0.41%	609,456
Sep 23, 2026	19.70	19.70	19.52	19.58	19.52	-0.76%	857,592
Sep 22, 2026	19.72	19.73	19.69	19.73	19.67	0.08%	107,015
Sep 21, 2026	19.72	19.73	19.71	19.72	19.65	0.23%	84,890
Sep 18, 2026	19.70	19.70	19.67	19.67	19.61	-0.33%	135,993
Sep 17, 2026	19.71	19.74	19.71	19.74	19.67	0.41%	81,744
Sep 16, 2026	19.70	19.90	19.65	19.66	19.59	-0.05%	132,306
Sep 15, 2026	19.68	19.69	19.65	19.67	19.60	-0.13%	312,310
Sep 14, 2026	19.69	19.74	19.66	19.69	19.63	-0.03%	76,202
Sep 11, 2026	19.75	19.76	19.69	19.70	19.63	-0.10%	85,248
Sep 10, 2026	19.75	19.77	19.70	19.72	19.65	-0.55%	81,264
Sep 9, 2026	19.87	19.87	19.81	19.83	19.76	-0.23%	85,957
Sep 8, 2026	19.89	19.90	19.86	19.87	19.81	-0.10%	72,863
Sep 4, 2026	19.89	19.90	19.87	19.89	19.83	0.05%	79,719
Sep 3, 2026	19.90	19.92	19.88	19.88	19.82	0.10%	103,227
Sep 2, 2026	19.86	19.87	19.84	19.86	19.80	0.05%	64,412
Sep 1, 2026	19.86	19.89	19.84	19.85	19.79	-0.24%	96,405
Aug 31, 2026	19.95	19.96	19.93	19.96	19.83	-0.03%	713,996
Aug 28, 2026	20.04	20.05	19.96	19.97	19.84	-0.32%	106,594
Aug 27, 2026	20.03	20.05	20.02	20.03	19.90	-	89,267
Aug 26, 2026	20.03	20.05	20.02	20.03	19.90	-0.17%	77,852
Aug 25, 2026	20.02	20.08	20.02	20.07	19.94	0.33%	76,825
Aug 24, 2026	19.99	20.01	19.99	20.00	19.87	0.23%	153,046
Aug 21, 2026	19.98	19.98	19.94	19.96	19.83	-0.18%	71,105
Aug 20, 2026	19.97	20.02	19.97	19.99	19.86	-0.25%	249,568
Aug 19, 2026	20.02	20.04	20.00	20.04	19.91	0.43%	78,566
Aug 18, 2026	19.92	19.97	19.91	19.96	19.83	0.10%	67,416
Aug 17, 2026	19.94	19.97	19.93	19.94	19.81	-0.17%	76,679
Aug 14, 2026	20.01	20.01	19.96	19.97	19.84	-0.20%	75,756
Aug 13, 2026	20.01	20.05	20.00	20.01	19.88	0.28%	76,270
Aug 12, 2026	19.98	19.99	19.95	19.96	19.83	0.08%	122,020
Aug 11, 2026	19.96	19.97	19.94	19.94	19.81	0.08%	87,875
Aug 10, 2026	19.95	19.95	19.92	19.93	19.80	-0.30%	91,225
Aug 7, 2026	19.99	20.01	19.97	19.99	19.86	0.18%	79,968
Aug 6, 2026	19.98	19.99	19.95	19.95	19.82	-0.27%	54,776
Aug 5, 2026	19.98	20.02	19.98	20.01	19.88	0.05%	82,231
Aug 4, 2026	20.04	20.04	19.96	20.00	19.87	0.35%	71,952
Aug 3, 2026	19.92	19.94	19.92	19.93	19.80	0.17%	75,433
Jul 31, 2026	19.99	19.99	19.94	19.97	19.77	-0.22%	102,813