FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	41.25	41.42	40.99	41.09	41.09	0.15%	14,243
Jul 24, 2026	41.12	41.29	40.96	41.02	41.02	0.23%	11,782
Jul 23, 2026	41.06	41.17	40.84	40.93	40.93	-0.78%	8,481
Jul 22, 2026	41.16	41.44	41.16	41.25	41.25	0.10%	9,924
Jul 21, 2026	41.10	41.23	41.04	41.21	41.21	0.86%	6,903
Jul 20, 2026	41.05	41.11	40.86	40.86	40.86	-	8,032
Jul 17, 2026	40.92	41.00	40.77	40.86	40.86	-0.66%	21,031
Jul 16, 2026	40.83	41.18	40.83	41.13	41.13	0.15%	22,581
Jul 15, 2026	41.06	41.07	40.93	41.07	41.07	0.02%	11,318
Jul 14, 2026	41.09	41.15	40.97	41.06	41.06	0.17%	13,717
Jul 13, 2026	41.17	41.22	40.93	40.99	40.99	-0.43%	17,087
Jul 10, 2026	41.19	41.19	41.03	41.17	41.17	0.27%	56,574
Jul 9, 2026	40.90	41.13	40.90	41.06	41.06	0.48%	24,902
Jul 8, 2026	40.76	40.87	40.57	40.86	40.86	-0.22%	13,166
Jul 7, 2026	40.99	41.06	40.88	40.95	40.95	-	19,400
Jul 6, 2026	40.96	41.07	40.91	40.95	40.95	0.20%	18,581
Jul 2, 2026	41.05	41.13	40.57	40.87	40.87	-	16,593
Jul 1, 2026	40.90	41.03	40.86	40.87	40.87	-0.37%	25,074
Jun 30, 2026	40.73	41.07	40.73	41.02	41.02	0.56%	28,675
Jun 29, 2026	40.50	40.80	40.38	40.80	40.80	1.25%	26,484
Jun 26, 2026	39.98	40.50	39.98	40.29	40.29	0.06%	30,152
Jun 25, 2026	40.26	40.52	40.22	40.27	40.26	-	7,926
Jun 24, 2026	40.40	40.58	40.18	40.27	40.27	-0.09%	16,412
Jun 23, 2026	40.03	40.43	40.03	40.30	40.30	-0.81%	30,991
Jun 22, 2026	40.76	40.81	40.52	40.63	40.63	0.03%	50,208
Jun 18, 2026	40.62	40.70	40.59	40.62	40.62	0.46%	12,145
Jun 17, 2026	41.01	41.05	40.48	40.56	40.43	-1.06%	11,362
Jun 16, 2026	41.26	41.26	40.99	40.99	40.87	-0.38%	11,161
Jun 15, 2026	41.04	41.21	41.04	41.15	41.02	1.28%	16,148
Jun 12, 2026	40.50	40.68	40.46	40.63	40.50	0.59%	33,781
Jun 11, 2026	40.04	40.50	39.91	40.39	40.27	1.53%	14,277
Jun 10, 2026	40.30	40.46	39.78	39.78	39.66	-1.33%	20,752
Jun 9, 2026	40.58	40.74	39.72	40.31	40.19	-0.09%	21,223
Jun 8, 2026	40.80	40.80	40.33	40.35	40.23	-0.37%	19,501
Jun 5, 2026	41.07	41.12	40.45	40.50	40.37	-2.04%	26,931
Jun 4, 2026	41.11	41.41	41.11	41.34	41.22	0.23%	9,154
Jun 3, 2026	41.50	41.50	41.23	41.25	41.12	-0.37%	10,209
Jun 2, 2026	41.19	41.46	41.19	41.40	41.27	0.15%	20,073
Jun 1, 2026	41.13	41.43	41.13	41.34	41.21	0.34%	33,585
May 29, 2026	41.06	41.31	41.06	41.20	41.07	0.33%	42,530
May 28, 2026	40.84	41.09	40.84	41.06	40.94	0.25%	33,514
May 27, 2026	40.95	41.11	40.95	40.96	40.83	-0.21%	10,102
May 26, 2026	40.78	41.11	40.78	41.05	40.92	0.46%	14,111
May 22, 2026	40.89	40.98	40.81	40.86	40.73	0.54%	4,449
May 21, 2026	40.38	40.66	40.38	40.64	40.51	0.20%	39,229
May 20, 2026	40.37	40.57	40.37	40.56	40.43	0.71%	24,523
May 19, 2026	40.37	40.46	40.22	40.27	40.14	-0.65%	16,911
May 18, 2026	40.63	40.64	40.36	40.54	40.41	-0.08%	68,325
May 15, 2026	40.66	40.78	40.53	40.57	40.44	-0.88%	24,106
May 14, 2026	40.71	40.99	40.71	40.93	40.80	0.72%	12,518