FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	38.07	38.25	38.07	38.14	38.14	0.42%	46,948
Sep 17, 2025	37.96	38.05	37.91	37.98	37.98	0.08%	20,067
Sep 16, 2025	38.08	38.08	37.86	37.95	37.95	-0.31%	10,943
Sep 15, 2025	38.13	38.14	38.02	38.07	38.07	-0.17%	21,195
Sep 12, 2025	38.17	38.22	38.11	38.13	38.13	-0.20%	13,755
Sep 11, 2025	37.95	38.26	37.95	38.21	38.21	1.08%	12,684
Sep 10, 2025	37.90	37.91	37.73	37.80	37.80	0.09%	10,541
Sep 9, 2025	37.68	37.76	37.59	37.76	37.76	0.24%	29,199
Sep 8, 2025	37.58	37.69	37.57	37.67	37.67	0.30%	12,100
Sep 5, 2025	37.72	37.81	37.39	37.56	37.56	-0.23%	18,599
Sep 4, 2025	37.44	37.66	37.38	37.65	37.65	0.73%	24,512
Sep 3, 2025	37.38	37.40	37.21	37.37	37.37	0.54%	28,525
Sep 2, 2025	36.91	37.18	36.89	37.17	37.17	-0.02%	41,488
Aug 29, 2025	37.29	37.29	37.09	37.18	37.18	-0.47%	15,542
Aug 28, 2025	37.35	37.38	37.22	37.36	37.36	0.09%	16,873
Aug 27, 2025	37.22	37.34	37.22	37.32	37.32	0.35%	17,522
Aug 26, 2025	37.07	37.22	37.07	37.19	37.19	0.20%	16,144
Aug 25, 2025	37.16	37.24	37.12	37.12	37.12	-0.31%	13,100
Aug 22, 2025	37.04	37.35	37.04	37.23	37.23	1.11%	7,649
Aug 21, 2025	36.78	36.94	36.74	36.82	36.82	-0.25%	14,830
Aug 20, 2025	36.75	36.92	36.69	36.92	36.92	0.06%	9,755
Aug 19, 2025	37.00	37.12	36.87	36.89	36.89	-0.36%	36,789
Aug 18, 2025	37.01	37.07	36.93	37.03	37.03	-0.08%	15,182
Aug 15, 2025	37.18	37.18	37.02	37.06	37.06	-0.20%	16,739
Aug 14, 2025	37.02	37.16	37.00	37.13	37.13	-0.13%	41,982
Aug 13, 2025	37.14	37.18	37.04	37.18	37.18	0.45%	20,064
Aug 12, 2025	36.77	37.03	36.75	37.01	37.01	1.05%	26,576
Aug 11, 2025	36.75	36.81	36.63	36.63	36.63	-0.32%	11,823
Aug 8, 2025	36.51	36.79	36.51	36.75	36.75	0.93%	17,798
Aug 7, 2025	36.62	36.71	36.27	36.41	36.41	-0.38%	53,854
Aug 6, 2025	36.39	36.58	36.36	36.55	36.55	0.77%	26,065
Aug 5, 2025	36.41	36.46	36.22	36.27	36.27	-0.33%	28,334
Aug 4, 2025	35.99	36.49	35.99	36.39	36.39	1.56%	61,752
Aug 1, 2025	36.03	36.03	35.73	35.83	35.83	-1.19%	109,880
Jul 31, 2025	36.60	36.66	36.14	36.26	36.26	-0.06%	72,030
Jul 30, 2025	36.39	36.50	36.15	36.28	36.28	-0.14%	318,637
Jul 29, 2025	36.41	36.51	36.31	36.33	36.33	0.08%	21,092
Jul 28, 2025	36.40	36.40	36.23	36.30	36.30	-0.27%	14,671
Jul 25, 2025	36.36	36.45	36.29	36.40	36.40	0.32%	42,832
Jul 24, 2025	36.34	36.39	36.26	36.29	36.29	0.03%	35,620
Jul 23, 2025	36.13	36.30	36.06	36.28	36.28	0.82%	23,878
Jul 22, 2025	35.91	36.06	35.89	35.98	35.98	0.10%	20,131
Jul 21, 2025	36.00	36.12	35.94	35.95	35.95	-0.01%	16,007
Jul 18, 2025	36.11	36.11	35.91	35.95	35.95	-0.14%	16,274
Jul 17, 2025	35.82	36.06	35.82	36.00	36.00	0.42%	10,307
Jul 16, 2025	35.75	35.85	35.55	35.85	35.85	0.48%	25,887
Jul 15, 2025	36.10	36.10	35.68	35.68	35.68	-0.67%	19,509
Jul 14, 2025	35.88	35.96	35.75	35.92	35.92	0.25%	32,229
Jul 11, 2025	35.90	35.94	35.83	35.83	35.83	-0.69%	27,200
Jul 10, 2025	36.01	36.16	35.92	36.08	36.08	0.19%	64,473