TSX:FLGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.20	18.20	18.19	18.19	18.19	-0.06%	1,674
Oct 29, 2026	18.23	18.25	18.23	18.25	18.20	0.44%	4,508
Oct 28, 2026	18.20	18.20	18.17	18.17	18.12	-0.44%	1,115
Oct 27, 2026	18.26	18.26	18.23	18.25	18.20	0.16%	14,684
Oct 26, 2026	18.25	18.26	18.22	18.22	18.17	-	8,498
Oct 23, 2026	18.20	18.23	18.20	18.22	18.17	0.16%	4,317
Oct 22, 2026	18.16	18.19	18.16	18.19	18.14	0.17%	11,200
Oct 21, 2026	18.16	18.18	18.16	18.16	18.11	0.17%	2,354
Oct 20, 2026	18.12	18.15	18.12	18.13	18.08	-0.06%	6,800
Oct 19, 2026	18.12	18.15	18.12	18.14	18.09	-0.22%	2,941
Oct 16, 2026	18.18	18.21	18.16	18.18	18.13	-	16,688
Oct 15, 2026	18.18	18.19	18.17	18.18	18.13	0.17%	3,450
Oct 14, 2026	18.15	18.16	18.10	18.15	18.10	0.39%	7,700
Oct 13, 2026	18.06	18.08	18.06	18.08	18.03	-0.22%	9,193
Oct 9, 2026	18.14	18.14	18.12	18.12	18.07	0.28%	6,000
Oct 8, 2026	18.03	18.07	18.03	18.07	18.02	-0.11%	6,757
Oct 7, 2026	18.01	18.10	18.01	18.09	18.04	0.33%	5,150
Oct 6, 2026	18.06	18.06	18.03	18.03	17.98	-	6,129
Oct 5, 2026	18.01	18.04	18.00	18.03	17.98	-0.33%	2,980
Oct 2, 2026	18.08	18.10	18.07	18.09	18.04	0.44%	3,719
Oct 1, 2026	18.04	18.04	18.01	18.01	17.96	-0.33%	1,225
Sep 30, 2026	18.07	18.07	18.05	18.07	18.02	0.22%	3,604
Sep 29, 2026	18.02	18.05	18.00	18.03	17.98	-0.26%	5,999
Sep 25, 2026	18.14	18.17	18.13	18.13	18.03	-0.22%	3,000
Sep 24, 2026	18.19	18.20	18.17	18.17	18.07	-0.33%	948
Sep 23, 2026	18.25	18.25	18.20	18.23	18.13	-0.65%	5,060
Sep 22, 2026	18.34	18.35	18.33	18.35	18.25	0.16%	5,437
Sep 21, 2026	18.27	18.32	18.27	18.32	18.22	0.22%	2,607
Sep 18, 2026	18.25	18.30	18.25	18.28	18.18	-	3,673
Sep 17, 2026	18.27	18.28	18.27	18.28	18.18	-	1,800
Sep 16, 2026	18.30	18.30	18.28	18.28	18.18	0.22%	1,600
Sep 15, 2026	18.23	18.25	18.22	18.24	18.14	-0.11%	1,975
Sep 14, 2026	18.30	18.32	18.26	18.26	18.16	-0.22%	18,279
Sep 11, 2026	18.33	18.35	18.30	18.30	18.20	-0.16%	2,013
Sep 10, 2026	18.34	18.34	18.31	18.33	18.23	-0.54%	4,794
Sep 9, 2026	18.41	18.43	18.40	18.43	18.33	0.22%	6,663
Sep 8, 2026	18.39	18.41	18.39	18.39	18.29	-0.59%	4,106
Sep 4, 2026	18.54	18.54	18.50	18.50	18.40	0.49%	3,100
Sep 3, 2026	18.40	18.43	18.37	18.41	18.31	0.49%	6,106
Sep 2, 2026	18.44	18.44	18.32	18.32	18.22	-0.81%	3,257
Sep 1, 2026	18.44	18.52	18.44	18.47	18.37	0.27%	8,386
Aug 31, 2026	18.45	18.45	18.42	18.42	18.32	-0.37%	866
Aug 28, 2026	18.55	18.56	18.53	18.53	18.38	0.11%	2,164
Aug 27, 2026	18.53	18.54	18.51	18.51	18.36	-0.54%	1,179
Aug 26, 2026	18.59	18.62	18.59	18.61	18.46	0.16%	3,800
Aug 25, 2026	18.57	18.58	18.56	18.58	18.43	-0.21%	755
Aug 24, 2026	18.59	18.62	18.57	18.62	18.47	0.54%	7,219
Aug 21, 2026	18.49	18.53	18.48	18.52	18.37	0.22%	1,701
Aug 20, 2026	18.50	18.51	18.48	18.48	18.33	-0.22%	1,849
Aug 19, 2026	18.52	18.52	18.51	18.52	18.37	-0.11%	4,200