TSX:FLGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	19.19	19.19	19.17	19.17	19.17	1.54%	8,100
Apr 3, 2025	18.86	18.88	18.84	18.88	18.88	-0.42%	25,156
Apr 2, 2025	18.97	18.97	18.96	18.96	18.96	0.42%	424
Apr 1, 2025	18.89	18.91	18.88	18.88	18.88	0.05%	2,930
Mar 31, 2025	18.99	18.99	18.87	18.87	18.87	-0.32%	28,500
Mar 28, 2025	18.93	18.93	18.93	18.93	18.89	0.37%	-
Mar 27, 2025	18.86	18.86	18.86	18.86	18.82	-	-
Mar 26, 2025	18.95	18.95	18.80	18.86	18.82	-0.26%	538
Mar 25, 2025	18.89	18.91	18.89	18.91	18.87	0.27%	400
Mar 24, 2025	18.86	18.86	18.86	18.86	18.82	-0.58%	104
Mar 21, 2025	18.99	18.99	18.96	18.97	18.93	0.37%	5,635
Mar 20, 2025	19.09	19.09	18.90	18.90	18.86	-0.11%	2,520
Mar 19, 2025	18.90	18.92	18.90	18.92	18.88	-	403
Mar 18, 2025	18.89	18.94	18.89	18.92	18.88	0.64%	700
Mar 17, 2025	18.97	18.97	18.80	18.80	18.76	0.16%	1,900
Mar 14, 2025	18.83	18.83	18.77	18.77	18.73	-0.69%	8,407
Mar 13, 2025	18.82	18.90	18.82	18.90	18.86	0.53%	500
Mar 12, 2025	18.85	18.85	18.80	18.80	18.76	-0.84%	1,115
Mar 11, 2025	18.96	18.96	18.96	18.96	18.92	-	-
Mar 10, 2025	19.02	19.02	18.96	18.96	18.92	-0.26%	300
Mar 7, 2025	18.97	19.01	18.97	19.01	18.97	0.53%	10,800
Mar 6, 2025	18.91	18.91	18.91	18.91	18.87	-	-
Mar 5, 2025	18.92	18.93	18.84	18.91	18.87	-0.42%	4,500
Mar 4, 2025	19.04	19.04	18.97	18.99	18.95	-0.78%	8,129
Mar 3, 2025	18.86	19.16	18.86	19.14	19.10	1.06%	12,900
Feb 28, 2025	18.99	18.99	18.93	18.94	18.90	-0.32%	2,400
Feb 27, 2025	19.00	19.00	19.00	19.00	18.92	-	-
Feb 26, 2025	18.97	19.00	18.97	19.00	18.92	-0.21%	600
Feb 25, 2025	19.03	19.04	19.01	19.04	18.96	0.69%	8,600
Feb 24, 2025	18.91	18.91	18.91	18.91	18.84	-0.11%	-
Feb 21, 2025	18.93	18.93	18.93	18.93	18.85	0.42%	222
Feb 20, 2025	18.85	18.85	18.85	18.85	18.78	0.05%	600
Feb 19, 2025	18.94	18.94	18.84	18.84	18.77	-0.26%	10,200
Feb 18, 2025	18.77	18.90	18.77	18.89	18.82	0.16%	9,700
Feb 14, 2025	18.94	18.94	18.86	18.86	18.79	0.37%	310
Feb 13, 2025	18.79	18.79	18.79	18.79	18.72	-0.11%	800
Feb 12, 2025	18.79	18.81	18.77	18.81	18.74	-0.21%	7,900
Feb 11, 2025	18.99	18.99	18.85	18.85	18.78	-0.37%	700
Feb 10, 2025	18.92	18.92	18.92	18.92	18.84	0.37%	400
Feb 7, 2025	18.85	18.85	18.85	18.85	18.78	-0.32%	200
Feb 6, 2025	18.91	18.91	18.91	18.91	18.83	-0.11%	2,400
Feb 5, 2025	18.88	18.93	18.88	18.93	18.85	1.45%	800
Feb 4, 2025	18.66	18.66	18.66	18.66	18.59	-1.01%	300
Feb 3, 2025	18.93	18.97	18.81	18.85	18.78	0.16%	5,900
Jan 31, 2025	18.74	18.82	18.74	18.82	18.75	-0.37%	500
Jan 30, 2025	18.85	18.98	18.85	18.89	18.75	0.27%	6,044
Jan 29, 2025	18.87	18.87	18.84	18.84	18.70	0.16%	2,400
Jan 28, 2025	18.81	18.81	18.81	18.81	18.67	-0.27%	341
Jan 27, 2025	18.86	18.86	18.86	18.86	18.72	0.27%	200
Jan 24, 2025	18.81	18.81	18.81	18.81	18.67	0.16%	200