FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.67	42.68	42.48	42.48	42.48	-0.68%	6,809
Sep 3, 2026	42.46	42.82	42.44	42.77	42.77	0.90%	9,794
Sep 2, 2026	42.28	42.46	42.16	42.39	42.39	0.62%	15,868
Sep 1, 2026	42.36	42.36	42.07	42.13	42.13	-0.33%	14,957
Aug 31, 2026	42.35	42.35	42.17	42.27	42.27	-0.53%	8,501
Aug 28, 2026	42.72	42.79	42.45	42.50	42.50	-0.57%	7,122
Aug 27, 2026	42.50	42.74	42.50	42.74	42.74	0.55%	7,515
Aug 26, 2026	42.57	42.57	42.50	42.51	42.51	-0.13%	5,726
Aug 25, 2026	42.48	42.56	42.46	42.56	42.56	0.18%	8,285
Aug 24, 2026	42.47	42.56	42.45	42.49	42.49	-0.13%	13,356
Aug 21, 2026	42.62	42.66	42.52	42.55	42.54	0.43%	10,195
Aug 20, 2026	42.57	42.61	42.36	42.36	42.36	-0.62%	9,161
Aug 19, 2026	42.83	42.83	42.60	42.63	42.63	0.12%	11,974
Aug 18, 2026	42.71	42.74	42.58	42.58	42.58	-0.41%	10,526
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