TSX:FLGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	18.88	18.92	18.88	18.92	18.92	1.39%	700
Feb 4, 2025	18.66	18.66	18.66	18.66	18.66	-1.01%	278
Feb 3, 2025	18.93	18.97	18.81	18.85	18.85	0.16%	5,900
Jan 31, 2025	18.74	18.82	18.74	18.82	18.82	-0.37%	500
Jan 30, 2025	18.85	18.98	18.85	18.89	18.83	0.27%	6,044
Jan 29, 2025	18.87	18.87	18.84	18.84	18.78	0.16%	2,400
Jan 28, 2025	18.81	18.81	18.81	18.81	18.75	-0.27%	341
Jan 27, 2025	18.86	18.86	18.86	18.86	18.80	0.27%	200
Jan 24, 2025	18.81	18.81	18.81	18.81	18.75	0.16%	200
Jan 23, 2025	18.76	18.78	18.75	18.78	18.72	-0.27%	500
Jan 22, 2025	18.85	18.85	18.83	18.83	18.77	-0.11%	500
Jan 21, 2025	18.84	18.85	18.84	18.85	18.79	0.91%	1,000
Jan 20, 2025	18.68	18.73	18.68	18.68	18.62	-0.74%	700
Jan 17, 2025	18.82	18.82	18.82	18.82	18.76	0.70%	205
Jan 16, 2025	18.69	18.69	18.69	18.69	18.63	-0.05%	200
Jan 15, 2025	18.77	18.77	18.70	18.70	18.64	0.43%	502
Jan 14, 2025	18.60	18.62	18.60	18.62	18.56	0.16%	1,420
Jan 13, 2025	18.72	18.72	18.59	18.59	18.53	-0.59%	300
Jan 10, 2025	18.70	18.70	18.70	18.70	18.64	-0.11%	800
Jan 9, 2025	18.80	18.80	18.72	18.72	18.66	-	1,500
Jan 8, 2025	18.71	18.72	18.70	18.72	18.66	-	638
Jan 7, 2025	18.76	18.76	18.72	18.72	18.66	0.05%	15,100
Jan 6, 2025	18.82	18.82	18.71	18.71	18.65	-0.80%	1,827
Jan 3, 2025	18.86	18.86	18.86	18.86	18.80	0.32%	600
Jan 2, 2025	18.87	18.87	18.80	18.80	18.74	-0.27%	500
Dec 31, 2024	18.85	18.85	18.85	18.85	18.85	-	1,700
Dec 30, 2024	18.85	18.85	18.85	18.85	18.81	0.43%	400
Dec 27, 2024	18.77	18.77	18.77	18.77	18.73	-	-
Dec 24, 2024	18.78	18.78	18.77	18.77	18.73	-	2,200
Dec 23, 2024	18.94	18.94	18.77	18.77	18.73	-0.27%	3,023
Dec 20, 2024	18.73	18.82	18.73	18.82	18.78	0.48%	1,200
Dec 19, 2024	18.86	18.86	18.72	18.73	18.69	-1.11%	5,300
Dec 18, 2024	18.86	18.94	18.86	18.94	18.90	-0.37%	500
Dec 17, 2024	18.92	19.01	18.92	19.01	18.97	0.26%	1,007
Dec 16, 2024	18.94	18.96	18.94	18.96	18.92	-	516
Dec 13, 2024	18.96	18.96	18.96	18.96	18.92	-0.42%	200
Dec 12, 2024	19.13	19.13	19.03	19.04	19.00	0.11%	1,338
Dec 11, 2024	19.07	19.07	19.02	19.02	18.98	-0.16%	200
Dec 10, 2024	19.07	19.07	19.04	19.05	19.01	-0.10%	1,900
Dec 9, 2024	19.05	19.07	19.05	19.07	19.03	-0.63%	500
Dec 6, 2024	19.18	19.19	19.16	19.19	19.15	0.68%	1,100
Dec 5, 2024	19.06	19.06	19.06	19.06	19.02	0.05%	11,100
Dec 4, 2024	19.13	19.13	19.04	19.05	19.01	-0.05%	1,800
Dec 3, 2024	19.06	19.06	19.06	19.06	19.02	0.05%	400
Dec 2, 2024	19.08	19.08	19.05	19.05	19.01	-0.16%	1,100
Nov 29, 2024	19.04	19.08	19.04	19.08	19.04	0.53%	2,948
Nov 28, 2024	18.98	18.98	18.98	18.98	18.91	-0.26%	300
Nov 27, 2024	19.01	19.04	19.01	19.03	18.96	-0.26%	5,200
Nov 26, 2024	19.09	19.09	19.06	19.08	19.00	0.47%	2,600
Nov 25, 2024	18.99	18.99	18.99	18.99	18.92	0.69%	600
Nov 22, 2024	18.86	18.86	18.86	18.86	18.79	0.05%	127
Nov 21, 2024	18.75	18.85	18.75	18.85	18.78	-0.16%	1,700
Nov 20, 2024	18.89	18.89	18.88	18.88	18.81	0.27%	300
Nov 19, 2024	18.75	18.84	18.75	18.83	18.76	-0.42%	428
Nov 18, 2024	18.91	18.91	18.91	18.91	18.87	-	-
Nov 15, 2024	18.95	18.95	18.89	18.91	18.84	-	1,300
Nov 14, 2024	18.89	18.91	18.89	18.91	18.84	0.21%	320
Nov 13, 2024	18.85	18.91	18.85	18.87	18.80	0.32%	1,300
Nov 12, 2024	18.87	18.87	18.78	18.81	18.74	-0.53%	5,822
Nov 11, 2024	18.94	18.94	18.90	18.91	18.84	-0.05%	1,100
Nov 8, 2024	18.99	18.99	18.92	18.92	18.84	0.42%	910
Nov 7, 2024	18.91	18.91	18.84	18.84	18.77	0.05%	500
Nov 6, 2024	18.82	18.83	18.82	18.83	18.76	-0.11%	1,000
Nov 5, 2024	18.83	18.85	18.83	18.85	18.78	-	503
Nov 4, 2024	18.85	18.85	18.85	18.85	18.78	-0.16%	2,400
Nov 1, 2024	18.88	18.88	18.88	18.88	18.84	-	-
Oct 31, 2024	18.87	18.88	18.86	18.88	18.81	-0.11%	6,506
Oct 30, 2024	18.90	18.90	18.90	18.90	18.79	-0.26%	500
Oct 29, 2024	18.96	18.96	18.95	18.95	18.84	-0.11%	300
Oct 28, 2024	18.94	18.97	18.94	18.97	18.86	-0.32%	1,400
Oct 25, 2024	19.03	19.03	19.03	19.03	18.96	-	-
Oct 24, 2024	18.98	19.03	18.98	19.03	18.92	0.37%	12,439
Oct 23, 2024	18.96	18.96	18.96	18.96	18.89	0.05%	-
Oct 22, 2024	18.97	18.97	18.95	18.95	18.84	-0.26%	500
Oct 21, 2024	19.19	19.19	19.00	19.00	18.89	-0.68%	2,200
Oct 18, 2024	19.17	19.17	19.13	19.13	19.02	-	500
Oct 17, 2024	19.12	19.13	19.12	19.13	19.02	0.31%	2,700
Oct 16, 2024	19.09	19.09	19.07	19.07	18.96	-0.31%	700
Oct 15, 2024	19.12	19.13	19.09	19.13	19.02	0.21%	3,800
Oct 11, 2024	18.94	19.09	18.94	19.09	18.98	-0.16%	7,125
Oct 10, 2024	19.22	19.22	19.10	19.12	19.01	0.21%	2,848
Oct 9, 2024	19.17	19.17	19.08	19.08	18.97	-0.05%	621
Oct 8, 2024	19.09	19.09	19.09	19.09	18.98	-0.42%	409
Oct 7, 2024	19.17	19.17	19.17	19.17	19.06	0.31%	100
Oct 4, 2024	19.10	19.11	19.10	19.11	19.00	-0.78%	300
Oct 3, 2024	19.26	19.26	19.23	19.26	19.15	0.16%	5,600
Oct 2, 2024	19.11	19.23	19.11	19.23	19.12	-0.10%	1,200
Oct 1, 2024	19.27	19.27	19.22	19.25	19.14	-0.05%	4,000
Sep 30, 2024	19.27	19.31	19.22	19.26	19.15	-0.31%	14,300
Sep 27, 2024	19.36	19.36	19.32	19.32	19.21	0.31%	3,800
Sep 26, 2024	19.28	19.30	19.26	19.26	19.12	-0.05%	2,200
Sep 25, 2024	19.27	19.27	19.27	19.27	19.13	0.26%	700
Sep 24, 2024	19.22	19.22	19.22	19.22	19.12	0.10%	-
Sep 23, 2024	19.20	19.20	19.20	19.20	19.06	-0.41%	200
Sep 20, 2024	19.30	19.30	19.28	19.28	19.14	0.05%	3,600
Sep 19, 2024	19.27	19.27	19.27	19.27	19.13	-0.26%	1,500
Sep 18, 2024	19.29	19.34	19.29	19.32	19.18	-0.21%	3,902
Sep 17, 2024	19.36	19.36	19.36	19.36	19.22	0.16%	131
Sep 16, 2024	19.33	19.33	19.33	19.33	19.23	-	-
Sep 13, 2024	19.33	19.33	19.33	19.33	19.19	-0.05%	100