TSX:FLGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	18.54	18.68	18.54	18.68	18.68	0.95%	4,600
May 19, 2026	18.51	18.51	18.48	18.50	18.50	-0.38%	2,729
May 15, 2026	18.54	18.57	18.54	18.57	18.57	-0.54%	4,094
May 14, 2026	18.70	18.70	18.67	18.67	18.67	-0.21%	8,290
May 13, 2026	18.66	18.71	18.66	18.71	18.71	0.27%	1,167
May 12, 2026	18.67	18.67	18.66	18.66	18.66	-0.43%	826
May 11, 2026	18.72	18.74	18.69	18.74	18.74	-0.79%	1,850
May 8, 2026	18.86	18.90	18.86	18.89	18.89	0.91%	2,323
May 7, 2026	18.83	18.83	18.72	18.72	18.72	-0.90%	2,200
May 6, 2026	18.79	18.89	18.79	18.89	18.89	0.59%	4,962
May 5, 2026	18.70	18.78	18.70	18.78	18.78	0.54%	2,401
May 4, 2026	18.70	18.70	18.66	18.68	18.68	-0.11%	638
May 1, 2026	18.73	18.73	18.70	18.70	18.70	0.48%	3,118
Apr 30, 2026	18.61	18.61	18.61	18.61	18.61	0.05%	300
Apr 29, 2026	18.67	18.67	18.60	18.60	18.55	-1.33%	12,700
Apr 28, 2026	18.78	18.85	18.78	18.85	18.80	0.59%	4,154
Apr 27, 2026	18.74	18.76	18.72	18.74	18.69	-0.32%	3,145
Apr 24, 2026	18.79	18.80	18.79	18.80	18.75	-	2,902
Apr 23, 2026	18.82	18.86	18.80	18.80	18.75	-0.21%	16,043
Apr 22, 2026	18.90	18.90	18.84	18.84	18.79	0.05%	1,813
Apr 21, 2026	18.82	18.86	18.80	18.83	18.78	-0.21%	5,485
Apr 20, 2026	18.83	18.87	18.82	18.87	18.82	0.16%	17,491
Apr 17, 2026	18.85	18.87	18.84	18.84	18.79	0.16%	1,725
Apr 16, 2026	18.80	18.81	18.80	18.81	18.76	-0.16%	735
Apr 15, 2026	18.84	18.84	18.84	18.84	18.79	-0.21%	609
Apr 14, 2026	18.82	18.88	18.82	18.88	18.83	0.48%	456
Apr 13, 2026	18.75	18.79	18.75	18.79	18.74	-0.48%	430
Apr 10, 2026	18.83	18.88	18.83	18.88	18.83	0.16%	463
Apr 9, 2026	18.85	18.85	18.85	18.85	18.80	0.05%	431
Apr 8, 2026	18.95	18.96	18.84	18.84	18.79	0.32%	16,516
Apr 6, 2026	18.78	18.78	18.78	18.78	18.73	0.32%	203
Apr 2, 2026	18.77	18.79	18.72	18.72	18.67	-0.27%	4,817
Apr 1, 2026	18.77	18.77	18.77	18.77	18.72	-0.16%	285
Mar 31, 2026	18.74	18.80	18.74	18.80	18.75	0.37%	855
Mar 30, 2026	18.73	18.73	18.73	18.73	18.63	0.48%	3,202
Mar 27, 2026	18.58	18.64	18.58	18.64	18.54	-1.27%	1,068
Mar 25, 2026	18.88	18.88	18.88	18.88	18.78	0.59%	1,596
Mar 24, 2026	18.74	18.77	18.73	18.77	18.67	-0.32%	1,656
Mar 23, 2026	18.88	18.88	18.83	18.83	18.73	0.97%	1,587
Mar 20, 2026	18.64	18.67	18.64	18.65	18.55	-1.58%	10,634
Mar 19, 2026	18.95	18.95	18.95	18.95	18.85	0.64%	628
Mar 18, 2026	18.87	18.87	18.83	18.83	18.73	-0.79%	1,600
Mar 17, 2026	18.95	18.98	18.93	18.98	18.88	0.80%	1,750
Mar 13, 2026	18.84	18.84	18.83	18.83	18.73	-0.42%	2,161
Mar 12, 2026	18.81	18.91	18.80	18.91	18.81	0.37%	11,696
Mar 11, 2026	18.89	18.89	18.84	18.84	18.74	-1.00%	1,227
Mar 10, 2026	19.06	19.06	19.03	19.03	18.93	0.21%	6,400
Mar 9, 2026	18.99	18.99	18.96	18.99	18.89	-0.78%	3,671
Mar 4, 2026	19.14	19.14	19.14	19.14	19.04	1.11%	438
Mar 3, 2026	18.91	18.93	18.91	18.93	18.83	-0.94%	6,975