FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	32.35	32.39	31.84	31.97	31.97	1.49%	17,686
Apr 22, 2025	31.11	31.59	31.00	31.50	31.50	2.34%	15,301
Apr 21, 2025	31.20	31.26	30.46	30.78	30.78	-2.16%	26,579
Apr 17, 2025	31.60	31.76	31.38	31.46	31.46	0.16%	22,739
Apr 16, 2025	31.63	31.75	31.11	31.41	31.41	-1.91%	74,961
Apr 15, 2025	31.98	32.27	31.98	32.02	32.02	0.06%	22,442
Apr 14, 2025	32.24	32.24	31.67	32.00	32.00	1.07%	39,860
Apr 11, 2025	31.02	31.90	30.98	31.66	31.66	1.60%	38,230
Apr 10, 2025	31.39	31.50	30.27	31.16	31.16	-2.78%	36,338
Apr 9, 2025	29.51	32.15	29.37	32.05	32.05	7.77%	42,476
Apr 8, 2025	31.06	31.31	29.38	29.74	29.74	-1.26%	31,370
Apr 7, 2025	29.30	30.86	28.97	30.12	30.12	-0.59%	85,512
Apr 4, 2025	31.33	31.40	30.26	30.30	30.30	-5.49%	84,873
Apr 3, 2025	32.24	32.58	32.05	32.06	32.06	-3.75%	77,523
Apr 2, 2025	32.88	33.42	32.88	33.31	33.31	0.27%	42,359
Apr 1, 2025	33.07	33.23	32.87	33.22	33.22	0.17%	30,497
Mar 31, 2025	32.47	33.23	32.47	33.16	33.16	1.45%	33,489
Mar 28, 2025	33.10	33.10	32.61	32.69	32.69	-1.60%	19,429
Mar 27, 2025	33.08	33.37	33.08	33.22	33.22	-0.15%	28,587
Mar 26, 2025	33.49	33.54	33.21	33.27	33.27	-0.75%	19,389
Mar 25, 2025	33.58	33.60	33.43	33.52	33.52	-	21,253
Mar 24, 2025	33.32	33.52	33.29	33.52	33.52	1.79%	56,442
Mar 21, 2025	32.75	32.95	32.72	32.93	32.93	-0.75%	31,958
Mar 20, 2025	33.10	33.41	33.10	33.18	33.05	-0.29%	27,939
Mar 19, 2025	32.97	33.49	32.97	33.28	33.14	0.86%	9,355
Mar 18, 2025	33.19	33.19	32.91	32.99	32.86	-0.93%	20,129
Mar 17, 2025	32.99	33.38	32.99	33.30	33.17	0.81%	26,325
Mar 14, 2025	32.69	33.03	32.64	33.03	32.90	2.05%	52,083
Mar 13, 2025	32.89	32.89	32.33	32.37	32.24	-1.57%	44,184
Mar 12, 2025	33.05	33.05	32.67	32.89	32.76	0.29%	27,133
Mar 11, 2025	33.06	33.14	32.64	32.79	32.66	-1.23%	30,942
Mar 10, 2025	33.45	33.60	32.92	33.20	33.07	-2.03%	54,094
Mar 7, 2025	33.48	33.89	33.31	33.89	33.75	0.83%	20,136
Mar 6, 2025	33.77	33.95	33.49	33.61	33.48	-1.55%	26,689
Mar 5, 2025	33.79	34.18	33.60	34.14	34.01	1.02%	23,751
Mar 4, 2025	34.02	34.17	33.66	33.80	33.66	-1.00%	214,070
Mar 3, 2025	34.69	34.69	33.99	34.14	34.00	-1.60%	43,077
Feb 28, 2025	34.23	34.69	34.08	34.69	34.55	1.34%	38,650
Feb 27, 2025	34.80	34.80	34.20	34.23	34.09	-1.21%	47,319
Feb 26, 2025	34.81	34.96	34.62	34.65	34.51	-0.24%	24,626
Feb 25, 2025	34.75	34.84	34.52	34.73	34.60	-0.05%	33,987
Feb 24, 2025	34.96	34.96	34.72	34.75	34.61	-0.23%	29,105
Feb 21, 2025	35.58	35.58	34.79	34.83	34.69	-2.00%	20,765
Feb 20, 2025	35.60	35.60	35.33	35.54	35.40	-0.28%	19,005
Feb 19, 2025	35.54	35.69	35.42	35.64	35.50	0.17%	49,394
Feb 18, 2025	35.56	35.59	35.48	35.58	35.44	0.24%	23,212
Feb 14, 2025	35.53	35.58	35.45	35.50	35.35	-0.01%	16,840
Feb 13, 2025	35.24	35.53	35.18	35.50	35.36	0.94%	34,340
Feb 12, 2025	35.00	35.26	34.91	35.17	35.03	-0.73%	49,261
Feb 11, 2025	35.38	35.50	35.33	35.43	35.29	-0.28%	53,316