FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	35.04	35.22	35.04	35.21	35.21	0.60%	26,567
Feb 3, 2025	34.57	35.12	34.57	35.00	35.00	-0.48%	23,616
Jan 31, 2025	35.49	35.62	35.16	35.17	35.17	-0.70%	19,479
Jan 30, 2025	35.32	35.46	35.20	35.42	35.42	1.02%	20,025
Jan 29, 2025	35.09	35.22	34.90	35.06	35.06	-0.12%	19,238
Jan 28, 2025	34.85	35.13	34.83	35.10	35.10	0.90%	4,640
Jan 27, 2025	34.74	34.99	34.64	34.79	34.79	-2.47%	33,745
Jan 24, 2025	35.85	35.85	35.55	35.67	35.67	-0.28%	22,898
Jan 23, 2025	35.53	35.78	35.51	35.77	35.77	0.51%	27,210
Jan 22, 2025	35.63	35.69	35.57	35.59	35.59	0.57%	18,140
Jan 21, 2025	35.32	35.40	35.19	35.39	35.39	1.09%	52,216
Jan 17, 2025	35.18	35.18	34.97	35.01	35.01	0.54%	31,186
Jan 16, 2025	34.79	34.95	34.69	34.82	34.82	0.35%	26,066
Jan 15, 2025	34.63	34.76	34.56	34.70	34.70	1.62%	27,783
Jan 14, 2025	34.15	34.23	33.92	34.15	34.15	0.37%	27,672
Jan 13, 2025	33.62	34.03	33.61	34.02	34.02	0.38%	85,986
Jan 10, 2025	34.23	34.23	33.76	33.89	33.89	-1.40%	73,270
Jan 8, 2025	34.31	34.37	34.09	34.37	34.37	0.20%	16,831
Jan 7, 2025	34.74	34.74	34.22	34.30	34.30	-0.87%	33,986
Jan 6, 2025	34.68	34.83	34.54	34.60	34.60	0.57%	24,563
Jan 3, 2025	34.13	34.44	34.04	34.40	34.40	1.25%	23,953
Jan 2, 2025	34.11	34.25	33.73	33.98	33.98	0.49%	36,197
Dec 31, 2024	34.03	34.03	33.79	33.81	33.81	-0.34%	16,514
Dec 30, 2024	33.87	34.11	33.68	33.93	33.93	-0.88%	26,636
Dec 27, 2024	34.46	34.46	34.00	34.23	34.23	-1.07%	25,833
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