FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	38.58	38.58	38.39	38.39	-	-0.23%	1,914
Oct 8, 2025	38.47	38.50	38.33	38.48	38.48	0.34%	23,850
Oct 7, 2025	38.51	38.51	38.28	38.35	38.35	-0.32%	30,313
Oct 6, 2025	38.56	38.56	38.42	38.48	38.48	-0.22%	15,898
Oct 3, 2025	38.54	38.74	38.53	38.56	38.56	0.03%	24,106
Oct 2, 2025	38.49	38.59	38.38	38.55	38.55	0.10%	24,951
Oct 1, 2025	38.35	38.55	38.34	38.51	38.51	0.15%	43,137
Sep 30, 2025	38.33	38.48	38.29	38.45	38.45	0.27%	51,333
Sep 29, 2025	38.47	38.47	38.28	38.35	38.35	-0.04%	12,072
Sep 26, 2025	38.14	38.37	38.14	38.36	38.36	0.69%	76,305
Sep 25, 2025	38.14	38.14	37.94	38.10	38.10	-0.26%	12,410
Sep 24, 2025	38.33	38.33	38.11	38.20	38.20	-0.14%	19,715
Sep 23, 2025	38.31	38.41	38.19	38.25	38.25	-0.44%	15,671
Sep 22, 2025	38.18	38.43	38.15	38.42	38.42	0.68%	27,126
Sep 19, 2025	38.09	38.17	37.98	38.16	38.16	0.06%	19,000
Sep 18, 2025	38.07	38.25	38.07	38.14	38.03	0.42%	46,948
Sep 17, 2025	37.96	38.05	37.91	37.98	37.87	0.08%	20,067
Sep 16, 2025	38.08	38.08	37.86	37.95	37.84	-0.31%	10,943
Sep 15, 2025	38.13	38.14	38.02	38.07	37.96	-0.17%	21,195
Sep 12, 2025	38.17	38.22	38.11	38.13	38.02	-0.20%	13,755
Sep 11, 2025	37.95	38.26	37.95	38.21	38.10	1.08%	12,684
Sep 10, 2025	37.90	37.91	37.73	37.80	37.69	0.09%	10,541
Sep 9, 2025	37.68	37.76	37.59	37.76	37.66	0.24%	29,199
Sep 8, 2025	37.58	37.69	37.57	37.67	37.57	0.30%	12,100
Sep 5, 2025	37.72	37.81	37.39	37.56	37.45	-0.23%	18,599
Sep 4, 2025	37.44	37.66	37.38	37.65	37.54	0.73%	24,512
Sep 3, 2025	37.38	37.40	37.21	37.37	37.27	0.54%	28,525
Sep 2, 2025	36.91	37.18	36.89	37.17	37.07	-0.02%	41,488
Aug 29, 2025	37.29	37.29	37.09	37.18	37.08	-0.47%	15,542
Aug 28, 2025	37.35	37.38	37.22	37.36	37.25	0.09%	16,873
Aug 27, 2025	37.22	37.34	37.22	37.32	37.22	0.35%	17,522
Aug 26, 2025	37.07	37.22	37.07	37.19	37.09	0.20%	16,144
Aug 25, 2025	37.16	37.24	37.12	37.12	37.01	-0.31%	13,100
Aug 22, 2025	37.04	37.35	37.04	37.23	37.13	1.11%	7,649
Aug 21, 2025	36.78	36.94	36.74	36.82	36.72	-0.25%	14,830
Aug 20, 2025	36.75	36.92	36.69	36.92	36.81	0.06%	9,755
Aug 19, 2025	37.00	37.12	36.87	36.89	36.79	-0.36%	36,789
Aug 18, 2025	37.01	37.07	36.93	37.03	36.93	-0.08%	15,182
Aug 15, 2025	37.18	37.18	37.02	37.06	36.95	-0.20%	16,739
Aug 14, 2025	37.02	37.16	37.00	37.13	37.03	-0.13%	41,982
Aug 13, 2025	37.14	37.18	37.04	37.18	37.08	0.45%	20,064
Aug 12, 2025	36.77	37.03	36.75	37.01	36.91	1.05%	26,576
Aug 11, 2025	36.75	36.81	36.63	36.63	36.53	-0.32%	11,823
Aug 8, 2025	36.51	36.79	36.51	36.75	36.65	0.93%	17,798
Aug 7, 2025	36.62	36.71	36.27	36.41	36.31	-0.38%	53,854
Aug 6, 2025	36.39	36.58	36.36	36.55	36.45	0.77%	26,065
Aug 5, 2025	36.41	36.46	36.22	36.27	36.17	-0.33%	28,334
Aug 4, 2025	35.99	36.49	35.99	36.39	36.29	1.56%	61,752
Aug 1, 2025	36.03	36.03	35.73	35.83	35.73	-1.19%	109,880
Jul 31, 2025	36.60	36.66	36.14	36.26	36.16	-0.06%	72,030