FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.39	41.61	41.39	41.61	41.61	0.60%	6,004
Sep 24, 2026	41.43	41.43	41.32	41.37	41.36	-0.15%	13,282
Sep 23, 2026	41.85	41.85	41.43	41.43	41.43	-1.06%	8,388
Sep 22, 2026	42.02	42.02	41.81	41.87	41.87	-0.32%	21,804
Sep 21, 2026	41.62	42.08	41.62	42.01	42.00	0.72%	26,735
Sep 18, 2026	41.61	41.73	41.53	41.71	41.71	-0.10%	19,706
Sep 17, 2026	41.90	41.90	41.75	41.87	41.75	0.88%	7,408
Sep 16, 2026	41.78	41.86	41.37	41.51	41.38	-0.64%	11,711
Sep 15, 2026	41.79	41.82	41.70	41.78	41.65	-0.33%	13,446
Sep 14, 2026	41.85	42.02	41.85	41.92	41.79	-0.23%	14,077
Sep 11, 2026	41.94	42.10	41.94	42.02	41.89	0.82%	16,428
Sep 10, 2026	41.67	41.71	41.66	41.68	41.55	-0.36%	6,471
Sep 9, 2026	41.83	41.88	41.78	41.83	41.70	-0.62%	12,060
Sep 8, 2026	42.20	42.22	42.09	42.09	41.96	-0.92%	5,642
Sep 4, 2026	42.67	42.68	42.48	42.48	42.35	-0.68%	6,810
Sep 3, 2026	42.46	42.82	42.44	42.77	42.64	0.90%	9,795
Sep 2, 2026	42.28	42.46	42.16	42.39	42.26	0.62%	15,868
Sep 1, 2026	42.36	42.36	42.07	42.13	42.00	-0.33%	14,958
Aug 31, 2026	42.35	42.35	42.17	42.27	42.14	-0.53%	8,502
Aug 28, 2026	42.72	42.79	42.45	42.50	42.37	-0.57%	7,123
Aug 27, 2026	42.50	42.74	42.50	42.74	42.61	0.55%	7,517
Aug 26, 2026	42.57	42.57	42.50	42.51	42.38	-0.13%	5,726
Aug 25, 2026	42.48	42.56	42.46	42.56	42.43	0.18%	8,286
Aug 24, 2026	42.47	42.56	42.45	42.49	42.36	-0.13%	13,356
Aug 21, 2026	42.62	42.66	42.52	42.55	42.41	0.43%	10,195
Aug 20, 2026	42.57	42.61	42.36	42.36	42.23	-0.62%	9,161
Aug 19, 2026	42.83	42.83	42.60	42.63	42.50	0.12%	11,974
Aug 18, 2026	42.71	42.74	42.58	42.58	42.45	-0.41%	10,527
Aug 17, 2026	42.86	42.94	42.75	42.75	42.62	-0.46%	8,857
Aug 14, 2026	43.05	43.05	42.93	42.95	42.82	-0.02%	8,050
Aug 13, 2026	42.96	43.02	42.86	42.96	42.83	0.50%	11,079
Aug 12, 2026	42.71	42.78	42.65	42.75	42.62	0.47%	20,371
Aug 11, 2026	42.72	42.84	42.55	42.55	42.42	-0.47%	11,878
Aug 10, 2026	42.87	42.95	42.75	42.75	42.62	-0.24%	7,871
Aug 7, 2026	42.62	42.86	42.62	42.86	42.73	0.65%	8,116
Aug 6, 2026	42.57	42.74	42.49	42.58	42.45	-0.02%	12,066
Aug 5, 2026	42.93	42.93	42.59	42.59	42.46	0.03%	7,214
Aug 4, 2026	42.10	42.72	42.10	42.58	42.45	1.69%	13,722
Aug 3, 2026	41.64	41.95	41.64	41.87	41.74	0.76%	8,836
Jul 31, 2026	41.25	41.56	41.14	41.56	41.43	0.16%	6,776
Jul 30, 2026	41.23	41.50	41.02	41.49	41.36	1.42%	12,242
Jul 29, 2026	41.19	41.54	40.91	40.91	40.78	-1.10%	10,614
Jul 28, 2026	41.09	41.40	41.09	41.37	41.24	0.68%	18,160
Jul 27, 2026	41.25	41.42	40.99	41.09	40.96	0.15%	14,246
Jul 24, 2026	41.12	41.29	40.96	41.02	40.90	0.23%	11,783
Jul 23, 2026	41.06	41.17	40.84	40.93	40.80	-0.78%	8,481
Jul 22, 2026	41.16	41.44	41.16	41.25	41.12	0.10%	9,924
Jul 21, 2026	41.10	41.23	41.04	41.21	41.08	0.86%	6,904
Jul 20, 2026	41.05	41.11	40.86	40.86	40.74	-	8,033
Jul 17, 2026	40.92	41.00	40.77	40.86	40.74	-0.66%	21,031