TSX:FLGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	18.89	18.96	18.89	18.96	18.96	-0.47%	1,100
Jun 27, 2025	19.08	19.08	19.05	19.05	19.01	0.26%	500
Jun 26, 2025	19.00	19.00	19.00	19.00	18.96	-0.21%	-
Jun 25, 2025	19.04	19.04	19.04	19.04	19.00	0.42%	-
Jun 24, 2025	18.96	18.96	18.96	18.96	18.92	-	200
Jun 23, 2025	18.96	18.96	18.96	18.96	18.92	0.11%	200
Jun 20, 2025	18.94	18.94	18.94	18.94	18.90	-	400
Jun 19, 2025	18.95	18.95	18.94	18.94	18.90	-0.26%	1,100
Jun 18, 2025	18.99	18.99	18.99	18.99	18.95	0.37%	200
Jun 17, 2025	18.87	18.92	18.87	18.92	18.88	0.26%	3,600
Jun 16, 2025	18.89	18.89	18.86	18.87	18.83	-0.05%	900
Jun 13, 2025	18.85	18.88	18.85	18.88	18.84	-0.16%	2,000
Jun 12, 2025	18.84	18.91	18.84	18.91	18.87	-0.26%	1,500
Jun 11, 2025	19.00	19.00	18.96	18.96	18.92	0.48%	4,601
Jun 10, 2025	18.82	18.87	18.82	18.87	18.83	0.16%	339
Jun 9, 2025	18.85	18.85	18.84	18.84	18.80	-0.11%	438
Jun 6, 2025	18.86	18.86	18.86	18.86	18.82	-	-
Jun 5, 2025	18.85	18.87	18.85	18.86	18.82	-0.16%	730
Jun 4, 2025	18.89	18.89	18.89	18.89	18.85	0.11%	300
Jun 3, 2025	18.86	18.87	18.86	18.87	18.83	-0.21%	413
Jun 2, 2025	18.91	18.91	18.91	18.91	18.87	0.96%	300
May 30, 2025	18.79	18.81	18.72	18.73	18.73	-0.58%	7,600
May 29, 2025	18.84	18.84	18.84	18.84	18.79	-0.58%	-
May 28, 2025	18.95	18.95	18.95	18.95	18.90	0.11%	-
May 27, 2025	19.01	19.01	18.93	18.93	18.88	0.05%	1,500
May 26, 2025	18.90	18.92	18.90	18.92	18.87	0.42%	800
May 23, 2025	18.84	18.84	18.84	18.84	18.79	-0.53%	-
May 22, 2025	18.94	18.94	18.94	18.94	18.89	1.07%	311
May 21, 2025	18.75	18.75	18.74	18.74	18.69	-1.11%	1,322
May 20, 2025	18.96	18.96	18.95	18.95	18.91	0.32%	2,316
May 16, 2025	18.89	18.89	18.89	18.89	18.84	0.05%	400
May 15, 2025	18.88	18.88	18.88	18.88	18.83	-0.21%	300
May 14, 2025	18.92	18.92	18.92	18.92	18.87	0.42%	-
May 13, 2025	18.84	18.84	18.84	18.84	18.79	-	-
May 12, 2025	18.84	18.84	18.84	18.84	18.79	-0.79%	104
May 9, 2025	18.89	19.02	18.89	18.99	18.94	-0.31%	1,300
May 8, 2025	19.05	19.05	19.05	19.05	19.00	0.05%	221
May 7, 2025	19.04	19.04	19.04	19.04	18.99	0.69%	113
May 6, 2025	18.90	18.92	18.90	18.91	18.86	-0.16%	10,647
May 5, 2025	18.94	18.94	18.94	18.94	18.89	0.05%	300
May 2, 2025	18.93	18.93	18.93	18.93	18.88	-0.53%	2,329
May 1, 2025	19.02	19.03	19.02	19.03	18.98	0.26%	9,600
Apr 30, 2025	18.98	18.98	18.97	18.98	18.98	-0.42%	641
Apr 29, 2025	19.06	19.06	19.06	19.06	19.02	0.26%	300
Apr 28, 2025	19.01	19.01	19.01	19.01	18.97	-	-
Apr 25, 2025	19.01	19.01	19.01	19.01	18.97	0.11%	300
Apr 24, 2025	18.99	18.99	18.99	18.99	18.95	0.26%	102
Apr 23, 2025	18.87	18.94	18.87	18.94	18.90	0.42%	400
Apr 22, 2025	19.05	19.05	18.86	18.86	18.82	-0.47%	2,207
Apr 21, 2025	18.95	18.95	18.95	18.95	18.91	-0.05%	142