FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	38.01	38.23	38.01	38.16	38.16	0.65%	23,454
Nov 25, 2025	37.51	37.92	37.51	37.91	37.91	1.03%	27,970
Nov 24, 2025	37.30	37.60	37.30	37.52	37.52	0.98%	11,557
Nov 21, 2025	36.97	37.46	36.90	37.16	37.16	1.03%	26,533
Nov 20, 2025	37.75	37.80	36.76	36.78	36.78	-1.11%	21,711
Nov 19, 2025	37.22	37.45	37.07	37.19	37.19	0.16%	19,270
Nov 18, 2025	37.05	37.27	36.91	37.13	37.13	-0.29%	22,661
Nov 17, 2025	37.56	37.70	37.14	37.24	37.24	-0.88%	17,157
Nov 14, 2025	37.39	37.77	37.12	37.57	37.57	-0.04%	28,890
Nov 13, 2025	37.94	37.96	37.59	37.59	37.59	-1.34%	16,747
Nov 12, 2025	38.08	38.17	38.02	38.10	38.10	0.09%	17,736
Nov 11, 2025	37.80	38.09	37.79	38.06	38.06	0.48%	8,280
Nov 10, 2025	37.61	37.94	37.55	37.88	37.88	1.11%	24,580
Nov 7, 2025	37.21	37.46	37.06	37.46	37.46	0.32%	16,377
Nov 6, 2025	37.78	37.78	37.34	37.35	37.35	-1.16%	22,727
Nov 5, 2025	37.63	37.94	37.63	37.78	37.78	0.38%	21,307
Nov 4, 2025	37.55	37.82	37.55	37.64	37.64	-0.56%	25,069
Nov 3, 2025	37.77	37.88	37.67	37.85	37.85	-0.18%	11,286
Oct 31, 2025	38.13	38.13	37.79	37.92	37.92	-0.37%	19,893
Oct 30, 2025	38.17	38.34	38.05	38.06	38.06	-0.56%	18,149
Oct 29, 2025	38.52	38.53	38.17	38.27	38.27	-0.90%	24,494
Oct 28, 2025	38.69	38.71	38.53	38.62	38.62	-0.07%	13,562
Oct 27, 2025	38.61	38.65	38.50	38.65	38.65	0.88%	13,076
Oct 24, 2025	38.29	38.40	38.28	38.31	38.31	0.69%	18,066
Oct 23, 2025	38.08	38.17	37.95	38.05	38.05	0.07%	30,483
Oct 22, 2025	38.19	38.22	37.87	38.02	38.02	-0.45%	16,849
Oct 21, 2025	38.13	38.22	38.00	38.19	38.19	-0.04%	24,440
Oct 20, 2025	38.09	38.29	38.09	38.21	38.21	0.76%	14,380
Oct 17, 2025	37.55	37.99	37.55	37.92	37.92	0.60%	10,569
Oct 16, 2025	38.05	38.06	37.54	37.69	37.69	-0.56%	36,730
Oct 15, 2025	38.14	38.29	37.68	37.91	37.91	-0.01%	20,004
Oct 14, 2025	37.61	38.03	37.56	37.91	37.91	0.01%	16,997
Oct 13, 2025	37.87	37.94	37.76	37.90	37.90	1.31%	14,735
Oct 10, 2025	38.37	38.37	37.41	37.41	37.41	-2.09%	25,283
Oct 9, 2025	38.58	38.58	38.17	38.21	38.21	-0.70%	26,200
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	38.47	-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