FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	38.00	38.23	38.00	38.21	38.21	0.24%	11,967
Dec 18, 2025	38.17	38.27	38.03	38.12	37.93	0.42%	20,478
Dec 17, 2025	38.17	38.22	37.94	37.96	37.77	-0.63%	17,337
Dec 16, 2025	38.23	38.28	38.04	38.20	38.01	-0.30%	16,112
Dec 15, 2025	38.54	38.54	38.27	38.32	38.13	-0.09%	18,448
Dec 12, 2025	38.56	38.56	38.28	38.35	38.16	-0.70%	26,599
Dec 11, 2025	38.31	38.67	38.31	38.62	38.43	0.53%	10,637
Dec 10, 2025	38.14	38.47	38.09	38.42	38.23	0.54%	15,485
Dec 9, 2025	38.24	38.29	38.21	38.21	38.02	0.08%	22,345
Dec 8, 2025	38.37	38.37	38.18	38.18	37.99	-0.32%	8,529
Dec 5, 2025	38.30	38.44	38.27	38.30	38.11	0.13%	16,391
Dec 4, 2025	38.23	38.32	38.17	38.25	38.06	0.13%	25,767
Dec 3, 2025	38.12	38.25	38.05	38.20	38.01	0.29%	53,926
Dec 2, 2025	38.12	38.18	38.03	38.09	37.90	0.15%	44,999
Dec 1, 2025	38.00	38.23	38.00	38.03	37.85	-0.51%	7,952
Nov 28, 2025	38.20	38.23	38.18	38.23	38.04	0.19%	3,527
Nov 26, 2025	38.01	38.23	38.01	38.16	37.97	0.65%	23,454
Nov 25, 2025	37.51	37.92	37.51	37.91	37.72	1.03%	27,970
Nov 24, 2025	37.30	37.60	37.30	37.52	37.34	0.98%	11,557
Nov 21, 2025	36.97	37.46	36.90	37.16	36.97	1.03%	26,533
Nov 20, 2025	37.75	37.80	36.76	36.78	36.60	-1.11%	21,711
Nov 19, 2025	37.22	37.45	37.07	37.19	37.01	0.16%	19,270
Nov 18, 2025	37.05	37.27	36.91	37.13	36.95	-0.29%	22,661
Nov 17, 2025	37.56	37.70	37.14	37.24	37.06	-0.88%	17,157
Nov 14, 2025	37.39	37.77	37.12	37.57	37.39	-0.04%	28,890
Nov 13, 2025	37.94	37.96	37.59	37.59	37.40	-1.34%	16,747
Nov 12, 2025	38.08	38.17	38.02	38.10	37.91	0.09%	17,736
Nov 11, 2025	37.80	38.09	37.79	38.06	37.88	0.48%	8,280
Nov 10, 2025	37.61	37.94	37.55	37.88	37.69	1.11%	24,580
Nov 7, 2025	37.21	37.46	37.06	37.46	37.28	0.32%	16,377
Nov 6, 2025	37.78	37.78	37.34	37.35	37.16	-1.16%	22,727
Nov 5, 2025	37.63	37.94	37.63	37.78	37.60	0.38%	21,307
Nov 4, 2025	37.55	37.82	37.55	37.64	37.46	-0.56%	25,069
Nov 3, 2025	37.77	37.88	37.67	37.85	37.67	-0.18%	11,286
Oct 31, 2025	38.13	38.13	37.79	37.92	37.73	-0.37%	19,893
Oct 30, 2025	38.17	38.34	38.05	38.06	37.87	-0.56%	18,149
Oct 29, 2025	38.52	38.53	38.17	38.27	38.09	-0.90%	24,494
Oct 28, 2025	38.69	38.71	38.53	38.62	38.43	-0.07%	13,562
Oct 27, 2025	38.61	38.65	38.50	38.65	38.46	0.88%	13,076
Oct 24, 2025	38.29	38.40	38.28	38.31	38.13	0.69%	18,066
Oct 23, 2025	38.08	38.17	37.95	38.05	37.86	0.07%	30,483
Oct 22, 2025	38.19	38.22	37.87	38.02	37.84	-0.45%	16,849
Oct 21, 2025	38.13	38.22	38.00	38.19	38.01	-0.04%	24,440
Oct 20, 2025	38.09	38.29	38.09	38.21	38.02	0.76%	14,380
Oct 17, 2025	37.55	37.99	37.55	37.92	37.73	0.60%	10,569
Oct 16, 2025	38.05	38.06	37.54	37.69	37.51	-0.56%	36,730
Oct 15, 2025	38.14	38.29	37.68	37.91	37.72	-0.01%	20,004
Oct 14, 2025	37.61	38.03	37.56	37.91	37.72	0.01%	16,997
Oct 13, 2025	37.87	37.94	37.76	37.90	37.72	1.31%	14,735
Oct 10, 2025	38.37	38.37	37.41	37.41	37.23	-2.09%	25,283