FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	34.50	34.62	34.50	34.60	34.60	0.06%	33,125
Dec 24, 2024	34.35	34.58	34.30	34.58	34.58	0.67%	11,404
Dec 23, 2024	34.06	34.35	33.88	34.35	34.35	0.85%	58,258
Dec 20, 2024	33.56	34.27	33.56	34.06	34.06	0.74%	49,566
Dec 19, 2024	34.07	34.16	33.81	33.81	33.67	-0.18%	59,983
Dec 18, 2024	34.94	35.00	33.87	33.87	33.73	-2.87%	37,821
Dec 17, 2024	35.00	35.00	34.82	34.87	34.73	-0.88%	22,339
Dec 16, 2024	35.23	35.26	35.15	35.18	35.04	0.17%	65,776
Dec 13, 2024	35.25	35.31	35.02	35.12	34.98	0.03%	24,146
Dec 12, 2024	35.22	35.32	35.11	35.11	34.97	-0.57%	30,625
Dec 11, 2024	35.19	35.34	35.17	35.31	35.17	1.00%	33,125
Dec 10, 2024	35.25	35.25	34.93	34.96	34.82	-0.68%	52,346
Dec 9, 2024	35.58	35.58	35.19	35.20	35.06	-1.10%	42,049
Dec 6, 2024	35.66	35.66	35.50	35.59	35.45	-0.03%	51,907
Dec 5, 2024	35.74	35.74	35.59	35.60	35.46	-0.34%	26,619
Dec 4, 2024	35.71	35.74	35.59	35.72	35.58	0.44%	30,438
Dec 3, 2024	35.63	35.64	35.47	35.57	35.42	-0.04%	23,871
Dec 2, 2024	35.58	35.64	35.49	35.58	35.44	0.08%	39,458
Nov 29, 2024	35.49	35.63	35.49	35.55	35.41	0.48%	28,871
Nov 27, 2024	35.52	35.54	35.30	35.38	35.24	-0.56%	18,451
Nov 26, 2024	35.46	35.59	35.36	35.58	35.44	0.45%	28,939
Nov 25, 2024	35.60	35.64	35.35	35.42	35.28	0.14%	28,415
Nov 22, 2024	35.27	35.37	35.21	35.37	35.23	0.34%	22,144
Nov 21, 2024	35.07	35.30	34.84	35.25	35.11	1.12%	12,025
Nov 20, 2024	34.75	34.86	34.55	34.86	34.72	0.49%	21,470
Nov 19, 2024	34.39	34.70	34.33	34.69	34.55	0.38%	44,148
Nov 18, 2024	34.43	34.61	34.43	34.56	34.42	0.27%	15,791
Nov 15, 2024	34.69	34.74	34.37	34.47	34.33	-1.27%	24,036
Nov 14, 2024	35.17	35.17	34.87	34.91	34.77	-0.74%	33,367
Nov 13, 2024	35.38	35.38	35.17	35.17	35.03	-0.30%	25,145
Nov 12, 2024	35.44	35.47	35.23	35.28	35.13	-0.44%	30,673
Nov 11, 2024	35.54	35.54	35.40	35.43	35.29	-0.06%	30,445
Nov 8, 2024	35.32	35.45	35.32	35.45	35.31	0.45%	54,024
Nov 7, 2024	35.28	35.37	35.17	35.29	35.15	0.57%	25,874
Nov 6, 2024	34.96	35.09	34.67	35.09	34.95	2.75%	37,818
Nov 5, 2024	33.70	34.15	33.70	34.15	34.01	1.46%	13,932
Nov 4, 2024	33.68	33.85	33.66	33.66	33.52	-0.06%	9,651
Nov 1, 2024	33.84	33.93	33.68	33.68	33.54	-0.12%	20,337
Oct 31, 2024	34.06	34.06	33.71	33.72	33.58	-1.58%	20,685
Oct 30, 2024	34.29	34.43	34.18	34.26	34.12	-0.12%	24,360
Oct 29, 2024	34.00	34.30	33.97	34.30	34.16	0.50%	16,641
Oct 28, 2024	34.20	34.20	34.10	34.13	33.99	0.32%	81,353
Oct 25, 2024	34.28	34.35	34.00	34.02	33.88	-0.29%	16,439
Oct 24, 2024	34.17	34.17	33.96	34.12	33.98	0.24%	27,997
Oct 23, 2024	34.24	34.25	33.85	34.04	33.90	-0.87%	25,552
Oct 22, 2024	34.28	34.37	34.21	34.34	34.20	-0.26%	19,842
Oct 21, 2024	34.53	34.59	34.29	34.43	34.29	-0.29%	42,723
Oct 18, 2024	34.60	34.61	34.50	34.53	34.39	-0.14%	16,717
Oct 17, 2024	34.76	34.76	34.54	34.58	34.44	0.06%	27,899
Oct 16, 2024	34.47	34.57	34.32	34.56	34.42	0.73%	23,388
Oct 15, 2024	34.73	34.73	34.28	34.31	34.17	-1.12%	38,820
Oct 14, 2024	34.53	34.75	34.53	34.70	34.56	0.90%	144,502
Oct 11, 2024	34.15	34.42	34.15	34.39	34.25	0.64%	41,308
Oct 10, 2024	34.10	34.22	34.06	34.17	34.03	-0.24%	40,406
Oct 9, 2024	34.03	34.25	34.01	34.25	34.12	0.68%	20,461
Oct 8, 2024	33.90	34.04	33.78	34.02	33.88	0.83%	20,845
Oct 7, 2024	34.00	34.00	33.65	33.74	33.60	-0.84%	21,501
Oct 4, 2024	34.17	34.17	33.77	34.03	33.89	0.85%	86,225
Oct 3, 2024	33.61	33.82	33.61	33.74	33.60	0.09%	24,541
Oct 2, 2024	33.68	33.78	33.59	33.71	33.57	0.06%	52,507
Oct 1, 2024	33.85	33.85	33.50	33.69	33.55	-0.50%	29,720
Sep 30, 2024	33.58	33.86	33.55	33.86	33.72	0.34%	20,717
Sep 27, 2024	33.88	33.88	33.70	33.75	33.61	0.03%	20,943
Sep 26, 2024	33.92	33.92	33.64	33.73	33.60	0.46%	23,329
Sep 25, 2024	33.70	33.70	33.55	33.58	33.44	-0.21%	10,472
Sep 24, 2024	33.79	33.79	33.52	33.65	33.51	-	12,428
Sep 23, 2024	33.73	33.73	33.55	33.65	33.51	0.52%	1,128,895
Sep 20, 2024	33.44	33.52	33.35	33.48	33.34	-0.35%	32,340
Sep 19, 2024	33.78	33.88	33.53	33.59	33.33	1.30%	13,570
Sep 18, 2024	33.32	33.52	33.10	33.16	32.90	-0.33%	9,074
Sep 17, 2024	33.47	33.48	33.19	33.27	33.01	-0.11%	13,432
Sep 16, 2024	33.21	33.31	33.13	33.31	33.05	0.40%	12,504
Sep 13, 2024	32.95	33.21	32.95	33.18	32.92	1.16%	15,739
Sep 12, 2024	32.54	32.81	32.51	32.80	32.54	0.85%	10,148
Sep 11, 2024	32.28	32.52	31.73	32.52	32.27	0.94%	17,794
Sep 10, 2024	32.24	32.24	32.04	32.22	31.97	0.38%	10,660
Sep 9, 2024	32.02	32.21	31.97	32.10	31.85	1.02%	14,209
Sep 6, 2024	32.31	32.46	31.77	31.78	31.53	-1.58%	25,396
Sep 5, 2024	32.55	32.55	32.27	32.29	32.03	-0.96%	8,142
Sep 4, 2024	32.50	32.64	32.50	32.60	32.34	-0.10%	16,876
Sep 3, 2024	33.35	33.35	32.60	32.63	32.37	-2.34%	209,596
Aug 30, 2024	33.22	33.41	33.04	33.41	33.15	1.02%	11,062
Aug 29, 2024	33.28	33.36	33.07	33.07	32.81	-0.25%	9,711
Aug 28, 2024	33.25	33.26	33.00	33.16	32.90	-0.34%	13,710
Aug 27, 2024	33.18	33.28	33.13	33.27	33.01	0.24%	12,541
Aug 26, 2024	33.41	33.47	33.18	33.19	32.93	-0.38%	19,339
Aug 23, 2024	33.02	33.33	33.02	33.32	33.05	1.45%	9,537
Aug 22, 2024	33.14	33.14	32.84	32.84	32.58	-0.79%	13,288
Aug 21, 2024	33.03	33.11	32.92	33.10	32.84	0.67%	14,623
Aug 20, 2024	32.98	33.01	32.84	32.88	32.63	-0.35%	10,148
Aug 19, 2024	32.66	33.00	32.66	33.00	32.74	1.16%	11,829
Aug 16, 2024	32.47	32.71	32.47	32.62	32.36	0.12%	16,991
Aug 15, 2024	32.47	32.59	32.39	32.58	32.32	1.17%	15,237
Aug 14, 2024	32.12	32.20	32.02	32.20	31.95	0.48%	35,474
Aug 13, 2024	31.79	32.05	31.79	32.05	31.80	1.53%	24,350
Aug 12, 2024	31.69	31.74	31.55	31.57	31.32	-0.36%	13,361
Aug 9, 2024	31.51	31.69	31.39	31.68	31.43	0.60%	9,254
Aug 8, 2024	31.21	31.50	31.21	31.49	31.24	2.11%	9,261
Aug 7, 2024	31.41	31.58	30.84	30.84	30.60	-0.77%	13,862
Aug 6, 2024	30.88	31.40	30.86	31.08	30.84	1.17%	25,262