FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	32.47	32.80	32.64	32.79	-	0.29%	10,574
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
Feb 10, 2025	35.54	35.58	35.44	35.53	35.39	0.74%	45,274
Feb 7, 2025	35.85	35.85	35.21	35.27	35.13	-0.65%	23,384
Feb 6, 2025	35.59	35.59	35.35	35.50	35.36	0.09%	17,794
Feb 5, 2025	35.22	35.49	35.22	35.47	35.33	0.73%	12,120
Feb 4, 2025	35.04	35.22	35.04	35.21	35.07	0.60%	26,567
Feb 3, 2025	34.57	35.12	34.57	35.00	34.86	-0.48%	23,616
Jan 31, 2025	35.49	35.62	35.16	35.17	35.03	-0.70%	19,479
Jan 30, 2025	35.32	35.46	35.20	35.42	35.28	1.02%	20,025
Jan 29, 2025	35.09	35.22	34.90	35.06	34.92	-0.12%	19,238
Jan 28, 2025	34.85	35.13	34.83	35.10	34.96	0.90%	4,640
Jan 27, 2025	34.74	34.99	34.64	34.79	34.65	-2.47%	33,745
Jan 24, 2025	35.85	35.85	35.55	35.67	35.53	-0.28%	22,898
Jan 23, 2025	35.53	35.78	35.51	35.77	35.63	0.51%	27,210
Jan 22, 2025	35.63	35.69	35.57	35.59	35.45	0.57%	18,140
Jan 21, 2025	35.32	35.40	35.19	35.39	35.25	1.09%	52,216
Jan 17, 2025	35.18	35.18	34.97	35.01	34.87	0.54%	31,186