FLGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	19.95	19.95	19.92	19.93	19.93	-0.30%	91,224
Aug 7, 2026	19.99	20.01	19.97	19.99	19.99	0.18%	79,967
Aug 6, 2026	19.98	19.99	19.95	19.95	19.95	-0.27%	54,775
Aug 5, 2026	19.98	20.02	19.98	20.01	20.01	0.05%	82,231
Aug 4, 2026	20.04	20.04	19.96	20.00	20.00	0.35%	71,952
Aug 3, 2026	19.92	19.94	19.92	19.93	19.93	0.17%	75,433
Jul 31, 2026	19.99	19.99	19.94	19.97	19.89	-0.22%	102,813
Jul 30, 2026	20.03	20.03	20.01	20.02	19.94	-	53,822
Jul 29, 2026	20.06	20.08	20.02	20.02	19.94	-0.35%	92,911
Jul 28, 2026	20.05	20.10	20.05	20.09	20.01	0.22%	53,804
Jul 27, 2026	20.04	20.05	20.02	20.04	19.96	0.17%	227,930
Jul 24, 2026	20.00	20.03	19.98	20.01	19.93	0.13%	28,900
Jul 23, 2026	19.96	19.98	19.96	19.98	19.90	-0.20%	60,901
Jul 22, 2026	20.03	20.04	20.01	20.02	19.94	-0.12%	300,320
Jul 21, 2026	20.05	20.06	20.04	20.05	19.97	-0.20%	130,941
Jul 20, 2026	20.11	20.11	20.07	20.09	20.01	-0.25%	37,859
Jul 17, 2026	20.16	20.17	20.13	20.14	20.06	0.10%	67,352
Jul 16, 2026	20.09	20.12	20.08	20.12	20.04	-	36,702
Jul 15, 2026	20.08	20.13	20.08	20.12	20.04	0.15%	99,006
Jul 14, 2026	20.09	20.11	20.07	20.09	20.01	0.20%	76,905
Jul 13, 2026	20.08	20.08	20.04	20.05	19.97	-0.27%	36,469
Jul 10, 2026	20.11	20.12	20.09	20.10	20.02	-0.05%	81,167
Jul 9, 2026	20.10	20.13	20.10	20.11	20.03	0.10%	47,839
Jul 8, 2026	20.09	20.10	20.05	20.09	20.01	-0.10%	48,051
Jul 7, 2026	20.17	20.17	20.11	20.11	20.03	-0.45%	95,080
Jul 6, 2026	20.18	20.20	20.16	20.20	20.12	-0.10%	53,397
Jul 2, 2026	20.22	20.26	20.17	20.22	20.14	0.25%	32,250
Jul 1, 2026	20.15	20.19	20.15	20.17	20.09	-0.18%	73,909
Jun 30, 2026	20.32	20.34	20.28	20.28	20.13	-0.37%	552,110
Jun 29, 2026	20.34	20.36	20.34	20.36	20.20	-	17,109
Jun 26, 2026	20.32	20.36	20.32	20.36	20.20	0.15%	31,933
Jun 25, 2026	20.35	20.37	20.32	20.33	20.17	0.02%	89,860
Jun 24, 2026	20.29	20.33	20.29	20.32	20.17	0.52%	117,647
Jun 23, 2026	20.22	20.24	20.21	20.22	20.06	0.10%	52,877
Jun 22, 2026	20.21	20.22	20.19	20.20	20.04	-0.30%	52,876
Jun 18, 2026	20.28	20.30	20.25	20.26	20.10	0.27%	62,400
Jun 17, 2026	20.28	20.30	20.20	20.20	20.05	-0.39%	70,898
Jun 16, 2026	20.24	20.29	20.24	20.28	20.13	0.22%	60,655
Jun 15, 2026	20.25	20.27	20.23	20.24	20.08	0.07%	22,544
Jun 12, 2026	20.21	20.23	20.20	20.22	20.07	-0.12%	140,349
Jun 11, 2026	20.16	20.26	20.10	20.25	20.09	0.52%	53,478
Jun 10, 2026	20.19	20.19	20.13	20.14	19.99	-0.07%	44,654
Jun 9, 2026	20.14	20.16	20.13	20.16	20.00	0.22%	47,756
Jun 8, 2026	20.17	20.30	20.11	20.11	19.96	-0.12%	25,261
Jun 5, 2026	20.14	20.16	20.13	20.14	19.98	-0.35%	90,605
Jun 4, 2026	20.22	20.23	20.20	20.21	20.05	0.10%	30,589
Jun 3, 2026	20.23	20.23	20.17	20.19	20.03	-0.17%	55,951
Jun 2, 2026	20.22	20.23	20.21	20.22	20.07	0.09%	45,687
Jun 1, 2026	20.16	20.21	20.15	20.20	20.05	-0.07%	30,581
May 29, 2026	20.28	20.31	20.28	20.29	20.06	0.05%	2,142,292