TSX:FLGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	19.11	19.11	19.11	19.11	19.01	-0.21%	133
Feb 27, 2026	19.14	19.15	19.14	19.15	19.05	-0.36%	8,588
Feb 26, 2026	19.22	19.22	19.22	19.22	19.07	0.21%	207
Feb 25, 2026	19.23	19.23	19.18	19.18	19.03	-0.21%	2,353
Feb 24, 2026	19.23	19.23	19.22	19.22	19.07	0.16%	372
Feb 23, 2026	19.19	19.19	19.19	19.19	19.04	-	681
Feb 20, 2026	19.19	19.19	19.19	19.19	19.04	0.16%	283
Feb 19, 2026	19.16	19.16	19.16	19.16	19.01	-0.26%	100
Feb 18, 2026	19.17	19.21	19.17	19.21	19.06	0.31%	1,327
Feb 13, 2026	19.15	19.15	19.15	19.15	19.00	0.26%	569
Feb 12, 2026	19.10	19.19	19.10	19.10	18.95	0.10%	53,198
Feb 11, 2026	19.11	19.11	19.06	19.08	18.93	0.21%	901
Feb 10, 2026	19.04	19.09	19.03	19.04	18.89	0.11%	52,284