FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	38.48	-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