FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.08	38.43	38.08	38.40	38.40	0.52%	19,234
Feb 19, 2026	38.19	38.20	38.02	38.20	38.20	-0.31%	47,370
Feb 18, 2026	38.26	38.46	38.23	38.32	38.32	0.50%	27,613
Feb 17, 2026	38.04	38.25	37.80	38.13	38.13	-	19,328
Feb 13, 2026	38.05	38.34	38.05	38.13	38.13	0.28%	16,744
Feb 12, 2026	38.59	38.62	38.00	38.02	38.02	-1.49%	26,824
Feb 11, 2026	38.76	38.80	38.50	38.60	38.60	-0.03%	16,146
Feb 10, 2026	38.66	38.75	38.60	38.61	38.61	-	16,046
Feb 9, 2026	38.50	38.68	38.39	38.61	38.61	0.11%	23,359
Feb 6, 2026	38.09	38.59	38.09	38.57	38.57	1.63%	6,344
Feb 5, 2026	37.90	38.09	37.89	37.95	37.95	-0.60%	11,709
Feb 4, 2026	38.37	38.40	38.00	38.18	38.18	-0.31%	18,742
Feb 3, 2026	38.78	38.78	38.11	38.30	38.30	-1.26%	21,710
Feb 2, 2026	38.50	38.85	38.50	38.79	38.79	0.38%	24,457
Jan 30, 2026	38.69	38.69	38.40	38.65	38.65	-0.48%	34,023
Jan 29, 2026	38.67	38.83	38.53	38.83	38.83	-0.29%	8,442
Jan 28, 2026	38.97	38.97	38.88	38.94	38.94	0.20%	5,698
Jan 27, 2026	38.78	38.88	38.78	38.87	38.87	0.48%	30,511
Jan 26, 2026	38.54	38.74	38.54	38.68	38.68	0.70%	31,704
Jan 23, 2026	38.37	38.46	38.28	38.41	38.41	0.10%	22,870
Jan 22, 2026	38.39	38.42	38.29	38.37	38.37	0.79%	15,259
Jan 21, 2026	37.77	38.22	37.72	38.07	38.07	1.14%	12,724
Jan 20, 2026	37.88	38.04	37.61	37.64	37.64	-1.70%	23,484
Jan 16, 2026	38.44	38.44	38.27	38.29	38.29	-0.22%	20,696
Jan 15, 2026	38.48	38.57	38.37	38.37	38.37	0.30%	18,601
Jan 14, 2026	38.21	38.27	38.07	38.26	38.26	-0.07%	17,666
Jan 13, 2026	38.45	38.45	38.21	38.29	38.29	-0.42%	41,872
Jan 12, 2026	38.26	38.49	38.26	38.45	38.45	0.05%	22,412
Jan 9, 2026	38.28	38.50	38.27	38.43	38.43	0.58%	9,347
Jan 8, 2026	38.13	38.25	38.03	38.21	38.21	0.05%	19,375
Jan 7, 2026	38.25	38.34	38.18	38.19	38.19	-0.08%	25,035
Jan 6, 2026	38.05	38.23	38.01	38.22	38.22	0.41%	57,995
Jan 5, 2026	38.05	38.14	38.01	38.07	38.07	0.32%	39,224
Jan 2, 2026	38.10	38.12	37.82	37.95	37.95	-0.01%	26,236
Dec 31, 2025	38.31	38.31	37.95	37.95	37.95	-1.25%	14,531
Dec 30, 2025	38.53	38.53	38.43	38.43	38.43	-0.31%	19,956
Dec 29, 2025	38.58	38.58	38.44	38.55	38.55	-0.44%	24,176
Dec 26, 2025	38.72	38.80	38.65	38.72	38.72	0.03%	32,260
Dec 24, 2025	38.61	38.75	38.61	38.71	38.71	0.26%	6,910
Dec 23, 2025	38.45	38.61	38.45	38.61	38.61	0.47%	18,303
Dec 22, 2025	38.33	38.47	38.30	38.43	38.43	0.58%	38,916
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