FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.61	37.13	36.61	37.10	37.10	0.22%	52,535
Apr 1, 2026	36.95	37.21	36.89	37.02	37.02	0.63%	41,061
Mar 31, 2026	36.33	36.83	36.30	36.79	36.79	2.17%	15,628
Mar 30, 2026	36.47	36.54	35.95	36.01	36.01	-0.41%	12,852
Mar 27, 2026	36.39	36.52	36.16	36.16	36.16	-0.82%	23,118
Mar 26, 2026	36.74	36.83	36.46	36.46	36.46	-1.40%	10,000
Mar 25, 2026	37.01	37.10	36.91	36.98	36.98	0.55%	11,232
Mar 24, 2026	36.68	36.97	36.63	36.77	36.77	-0.05%	10,788
Mar 23, 2026	36.92	37.20	36.77	36.79	36.79	0.84%	46,409
Mar 20, 2026	36.98	36.98	36.41	36.48	36.48	-1.77%	28,377
Mar 19, 2026	36.94	37.31	36.94	37.14	36.99	-0.08%	12,120
Mar 18, 2026	37.50	37.50	37.17	37.17	37.02	-1.29%	16,119
Mar 17, 2026	37.69	37.85	37.66	37.66	37.51	0.39%	9,956
Mar 16, 2026	37.57	37.72	37.51	37.51	37.36	0.73%	31,831
Mar 13, 2026	37.74	37.74	37.23	37.24	37.09	-0.72%	21,046
Mar 12, 2026	37.59	37.78	37.51	37.51	37.36	-0.90%	18,751
Mar 11, 2026	37.87	37.93	37.72	37.85	37.70	-0.06%	9,120
Mar 10, 2026	37.88	38.19	37.86	37.88	37.72	-0.27%	24,773
Mar 9, 2026	37.38	38.04	37.34	37.98	37.82	0.72%	13,538
Mar 6, 2026	37.68	37.88	37.65	37.71	37.55	-1.14%	9,499
Mar 5, 2026	38.07	38.26	37.87	38.14	37.99	-0.42%	11,078
Mar 4, 2026	38.06	38.34	38.05	38.30	38.15	0.73%	13,286
Mar 3, 2026	37.83	38.18	37.59	38.02	37.87	-1.21%	57,172
Mar 2, 2026	38.00	38.59	38.00	38.49	38.34	0.29%	18,241
Feb 27, 2026	38.11	38.38	38.11	38.38	38.23	-0.21%	13,739
Feb 26, 2026	38.47	38.49	38.20	38.46	38.31	-0.50%	14,259
Feb 25, 2026	38.53	38.69	38.53	38.65	38.50	0.61%	17,238
Feb 24, 2026	38.03	38.43	38.03	38.42	38.26	0.89%	12,400
Feb 23, 2026	38.37	38.37	38.03	38.08	37.93	-0.83%	12,766
Feb 20, 2026	38.08	38.43	38.08	38.40	38.25	0.52%	19,234
Feb 19, 2026	38.19	38.20	38.02	38.20	38.05	-0.31%	47,370
Feb 18, 2026	38.26	38.46	38.23	38.32	38.17	0.50%	27,613
Feb 17, 2026	38.04	38.25	37.80	38.13	37.98	-	19,328
Feb 13, 2026	38.05	38.34	38.05	38.13	37.98	0.28%	16,744
Feb 12, 2026	38.59	38.62	38.00	38.02	37.87	-1.49%	26,824
Feb 11, 2026	38.76	38.80	38.50	38.60	38.44	-0.03%	16,146
Feb 10, 2026	38.66	38.75	38.60	38.61	38.46	-	16,046
Feb 9, 2026	38.50	38.68	38.39	38.61	38.46	0.11%	23,359
Feb 6, 2026	38.09	38.59	38.09	38.57	38.42	1.63%	6,344
Feb 5, 2026	37.90	38.09	37.89	37.95	37.80	-0.60%	11,709
Feb 4, 2026	38.37	38.40	38.00	38.18	38.03	-0.31%	18,742
Feb 3, 2026	38.78	38.78	38.11	38.30	38.15	-1.26%	21,710
Feb 2, 2026	38.50	38.85	38.50	38.79	38.64	0.38%	24,457
Jan 30, 2026	38.69	38.69	38.40	38.65	38.49	-0.48%	34,023
Jan 29, 2026	38.67	38.83	38.53	38.83	38.68	-0.29%	8,442
Jan 28, 2026	38.97	38.97	38.88	38.94	38.79	0.20%	5,698
Jan 27, 2026	38.78	38.88	38.78	38.87	38.71	0.48%	30,511
Jan 26, 2026	38.54	38.74	38.54	38.68	38.53	0.70%	31,704
Jan 23, 2026	38.37	38.46	38.28	38.41	38.26	0.10%	22,870
Jan 22, 2026	38.39	38.42	38.29	38.37	38.22	0.79%	15,259