FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.27	35.37	35.21	35.37	35.37	0.34%	22,144
Nov 21, 2024	35.07	35.30	34.84	35.25	35.25	1.12%	12,025
Nov 20, 2024	34.75	34.86	34.55	34.86	34.86	0.49%	21,470
Nov 19, 2024	34.39	34.70	34.33	34.69	34.69	0.38%	44,148
Nov 18, 2024	34.43	34.61	34.43	34.56	34.56	0.27%	15,791
Nov 15, 2024	34.69	34.74	34.37	34.47	34.47	-1.27%	24,036
Nov 14, 2024	35.17	35.17	34.87	34.91	34.91	-0.74%	33,367
Nov 13, 2024	35.38	35.38	35.17	35.17	35.17	-0.30%	25,145
Nov 12, 2024	35.44	35.47	35.23	35.28	35.28	-0.44%	30,673
Nov 11, 2024	35.54	35.54	35.40	35.43	35.43	-0.06%	30,445
Nov 8, 2024	35.32	35.45	35.32	35.45	35.45	0.45%	54,024
Nov 7, 2024	35.28	35.37	35.17	35.29	35.29	0.57%	25,874
Nov 6, 2024	34.96	35.09	34.67	35.09	35.09	2.75%	37,818
Nov 5, 2024	33.70	34.15	33.70	34.15	34.15	1.46%	13,932
Nov 4, 2024	33.68	33.85	33.66	33.66	33.66	-0.06%	9,651
Nov 1, 2024	33.84	33.93	33.68	33.68	33.68	-0.12%	20,337
Oct 31, 2024	34.06	34.06	33.71	33.72	33.72	-1.58%	20,685
Oct 30, 2024	34.29	34.43	34.18	34.26	34.26	-0.12%	24,360
Oct 29, 2024	34.00	34.30	33.97	34.30	34.30	0.50%	16,641
Oct 28, 2024	34.20	34.20	34.10	34.13	34.13	0.32%	81,353
Oct 25, 2024	34.28	34.35	34.00	34.02	34.02	-0.29%	16,439
Oct 24, 2024	34.17	34.17	33.96	34.12	34.12	0.24%	27,997
Oct 23, 2024	34.24	34.25	33.85	34.04	34.04	-0.87%	25,552
Oct 22, 2024	34.28	34.37	34.21	34.34	34.34	-0.26%	19,842
Oct 21, 2024	34.53	34.59	34.29	34.43	34.43	-0.29%	42,723
Oct 18, 2024	34.60	34.61	34.50	34.53	34.53	-0.14%	16,717
Oct 17, 2024	34.76	34.76	34.54	34.58	34.58	0.06%	27,899
Oct 16, 2024	34.47	34.57	34.32	34.56	34.56	0.73%	23,388
Oct 15, 2024	34.73	34.73	34.28	34.31	34.31	-1.12%	38,820
Oct 14, 2024	34.53	34.75	34.53	34.70	34.70	0.90%	144,502
Oct 11, 2024	34.15	34.42	34.15	34.39	34.39	0.64%	41,308
Oct 10, 2024	34.10	34.22	34.06	34.17	34.17	-0.24%	40,406
Oct 9, 2024	34.03	34.25	34.01	34.25	34.25	0.68%	20,461
Oct 8, 2024	33.90	34.04	33.78	34.02	34.02	0.83%	20,845
Oct 7, 2024	34.00	34.00	33.65	33.74	33.74	-0.84%	21,501
Oct 4, 2024	34.17	34.17	33.77	34.03	34.03	0.85%	86,225
Oct 3, 2024	33.61	33.82	33.61	33.74	33.74	0.09%	24,541
Oct 2, 2024	33.68	33.78	33.59	33.71	33.71	0.06%	52,507
Oct 1, 2024	33.85	33.85	33.50	33.69	33.69	-0.50%	29,720
Sep 30, 2024	33.58	33.86	33.55	33.86	33.86	0.34%	20,717
Sep 27, 2024	33.88	33.88	33.70	33.75	33.75	0.03%	20,943
Sep 26, 2024	33.92	33.92	33.64	33.73	33.73	0.46%	23,329
Sep 25, 2024	33.70	33.70	33.55	33.58	33.58	-0.21%	10,472
Sep 24, 2024	33.79	33.79	33.52	33.65	33.65	-	12,428
Sep 23, 2024	33.73	33.73	33.55	33.65	33.65	0.52%	1,128,895
Sep 20, 2024	33.44	33.52	33.35	33.48	33.48	-0.35%	32,340
Sep 19, 2024	33.78	33.88	33.53	33.59	33.46	1.30%	13,570
Sep 18, 2024	33.32	33.52	33.10	33.16	33.03	-0.33%	9,074
Sep 17, 2024	33.47	33.48	33.19	33.27	33.15	-0.11%	13,432
Sep 16, 2024	33.21	33.31	33.13	33.31	33.18	0.40%	12,504
Sep 13, 2024	32.95	33.21	32.95	33.18	33.05	1.16%	15,739
Sep 12, 2024	32.54	32.81	32.51	32.80	32.67	0.85%	10,148
Sep 11, 2024	32.28	32.52	31.73	32.52	32.40	0.94%	17,794
Sep 10, 2024	32.24	32.24	32.04	32.22	32.10	0.38%	10,660
Sep 9, 2024	32.02	32.21	31.97	32.10	31.98	1.02%	14,209
Sep 6, 2024	32.31	32.46	31.77	31.78	31.65	-1.58%	25,396
Sep 5, 2024	32.55	32.55	32.27	32.29	32.16	-0.96%	8,142
Sep 4, 2024	32.50	32.64	32.50	32.60	32.47	-0.10%	16,876
Sep 3, 2024	33.35	33.35	32.60	32.63	32.50	-2.34%	209,596
Aug 30, 2024	33.22	33.41	33.04	33.41	33.28	1.02%	11,062
Aug 29, 2024	33.28	33.36	33.07	33.07	32.95	-0.25%	9,711
Aug 28, 2024	33.25	33.26	33.00	33.16	33.03	-0.34%	13,710
Aug 27, 2024	33.18	33.28	33.13	33.27	33.14	0.24%	12,541
Aug 26, 2024	33.41	33.47	33.18	33.19	33.06	-0.38%	19,339
Aug 23, 2024	33.02	33.33	33.02	33.32	33.19	1.45%	9,537
Aug 22, 2024	33.14	33.14	32.84	32.84	32.71	-0.79%	13,288
Aug 21, 2024	33.03	33.11	32.92	33.10	32.98	0.67%	14,623
Aug 20, 2024	32.98	33.01	32.84	32.88	32.76	-0.35%	10,148
Aug 19, 2024	32.66	33.00	32.66	33.00	32.87	1.16%	11,829
Aug 16, 2024	32.47	32.71	32.47	32.62	32.49	0.12%	16,991
Aug 15, 2024	32.47	32.59	32.39	32.58	32.45	1.17%	15,237
Aug 14, 2024	32.12	32.20	32.02	32.20	32.08	0.48%	35,474
Aug 13, 2024	31.79	32.05	31.79	32.05	31.93	1.53%	24,350
Aug 12, 2024	31.69	31.74	31.55	31.57	31.45	-0.36%	13,361
Aug 9, 2024	31.51	31.69	31.39	31.68	31.56	0.60%	9,254
Aug 8, 2024	31.21	31.50	31.21	31.49	31.37	2.11%	9,261
Aug 7, 2024	31.41	31.58	30.84	30.84	30.72	-0.77%	13,862
Aug 6, 2024	30.88	31.40	30.86	31.08	30.96	1.17%	25,262
Aug 5, 2024	30.53	31.01	30.29	30.72	30.60	-2.95%	215,585
Aug 2, 2024	31.73	31.74	31.40	31.66	31.53	-1.51%	16,683
Aug 1, 2024	32.67	32.76	31.94	32.14	32.02	-1.07%	19,616
Jul 31, 2024	32.44	32.68	32.44	32.49	32.36	1.27%	9,660
Jul 30, 2024	32.23	32.23	31.98	32.08	31.96	-0.25%	10,647
Jul 29, 2024	32.28	32.28	32.09	32.16	32.04	0.26%	18,557
Jul 26, 2024	32.04	32.24	32.02	32.08	31.95	1.14%	11,695
Jul 25, 2024	31.66	32.10	31.65	31.72	31.59	0.27%	12,095
Jul 24, 2024	32.01	32.01	31.63	31.63	31.51	-2.15%	25,027
Jul 23, 2024	32.43	32.45	32.33	32.33	32.20	-0.29%	16,758
Jul 22, 2024	32.31	32.42	32.23	32.42	32.30	1.15%	11,711
Jul 19, 2024	32.18	32.29	32.04	32.05	31.93	-0.62%	8,492
Jul 18, 2024	32.46	32.52	32.13	32.25	32.13	-0.43%	17,988
Jul 17, 2024	32.50	32.53	32.39	32.39	32.27	-1.37%	21,635
Jul 16, 2024	32.68	32.85	32.64	32.84	32.71	0.83%	13,540
Jul 15, 2024	32.58	32.76	32.52	32.57	32.44	0.43%	17,495
Jul 12, 2024	32.34	32.64	32.34	32.43	32.31	0.59%	13,462
Jul 11, 2024	32.41	32.41	32.19	32.24	32.12	-0.15%	14,311
Jul 10, 2024	32.12	32.29	32.02	32.29	32.17	1.05%	34,515
Jul 9, 2024	32.07	32.07	31.95	31.95	31.83	-0.02%	6,817
Jul 8, 2024	31.99	31.99	31.88	31.96	31.84	0.25%	8,359
Jul 5, 2024	31.82	31.88	31.76	31.88	31.76	0.27%	6,206