FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	42.86	42.94	42.75	42.75	42.75	-0.46%	8,852
Aug 14, 2026	43.05	43.05	42.93	42.95	42.95	-0.02%	8,050
Aug 13, 2026	42.96	43.02	42.86	42.96	42.96	0.50%	11,078
Aug 12, 2026	42.71	42.78	42.65	42.75	42.75	0.47%	20,370
Aug 11, 2026	42.72	42.84	42.55	42.55	42.55	-0.47%	11,877
Aug 10, 2026	42.87	42.95	42.75	42.75	42.75	-0.24%	7,870
Aug 7, 2026	42.62	42.86	42.62	42.86	42.86	0.65%	8,116
Aug 6, 2026	42.57	42.74	42.49	42.58	42.58	-0.02%	12,065
Aug 5, 2026	42.93	42.93	42.59	42.59	42.59	0.03%	7,214
Aug 4, 2026	42.10	42.72	42.10	42.58	42.58	1.69%	13,721
Aug 3, 2026	41.64	41.95	41.64	41.87	41.87	0.76%	8,836
Jul 31, 2026	41.25	41.56	41.14	41.56	41.56	0.16%	6,775
Jul 30, 2026	41.23	41.50	41.02	41.49	41.49	1.42%	12,241
Jul 29, 2026	41.19	41.54	40.91	40.91	40.91	-1.10%	10,613
Jul 28, 2026	41.09	41.40	41.09	41.37	41.37	0.68%	18,160
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