FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.32	13.40	13.23	13.42	-	1.28%	434,727
Jan 21, 2026	12.74	13.31	12.74	13.25	13.25	4.83%	4,403,211
Jan 20, 2026	12.70	12.89	12.58	12.64	12.64	-2.02%	4,337,099
Jan 16, 2026	12.92	13.01	12.82	12.90	12.90	-0.69%	5,668,311
Jan 15, 2026	12.90	13.15	12.82	12.99	12.99	1.01%	4,858,611
Jan 14, 2026	12.85	13.19	12.70	12.86	12.86	0.39%	5,002,378
Jan 13, 2026	12.82	12.99	12.68	12.81	12.81	0.31%	5,309,553
Jan 12, 2026	12.83	13.08	12.72	12.77	12.77	-2.07%	3,962,627
Jan 9, 2026	13.26	13.55	12.99	13.04	13.04	-0.69%	6,177,479
Jan 8, 2026	12.43	13.40	12.43	13.13	13.13	4.62%	8,276,879
Jan 7, 2026	12.36	12.63	12.23	12.55	12.55	2.12%	4,703,407
Jan 6, 2026	12.30	12.58	12.23	12.29	12.29	-1.05%	5,884,770
Jan 5, 2026	12.41	12.49	12.20	12.42	12.42	-1.04%	9,861,539
Jan 2, 2026	12.67	12.67	12.41	12.55	12.55	-0.32%	2,734,902
Dec 31, 2025	12.64	12.70	12.57	12.59	12.59	-0.40%	2,538,881
Dec 30, 2025	12.75	12.77	12.58	12.64	12.64	-0.63%	3,073,902
Dec 29, 2025	12.73	12.80	12.62	12.72	12.72	-0.39%	3,004,660
Dec 26, 2025	12.78	12.87	12.74	12.77	12.77	-0.62%	2,307,930
Dec 24, 2025	12.84	12.93	12.77	12.85	12.85	-0.39%	1,813,807
Dec 23, 2025	13.13	13.13	12.82	12.90	12.90	-1.98%	4,643,806
Dec 22, 2025	13.35	13.44	13.15	13.16	13.16	-1.72%	5,018,897
Dec 19, 2025	13.46	13.85	13.17	13.39	13.39	-0.67%	10,169,227
Dec 18, 2025	13.30	13.69	13.20	13.48	13.48	2.20%	6,224,100
Dec 17, 2025	12.90	13.20	12.83	13.19	13.19	2.01%	4,123,124
Dec 16, 2025	13.07	13.12	12.85	12.93	12.93	-1.22%	2,962,978
Dec 15, 2025	12.95	13.09	12.85	13.09	13.09	1.71%	5,740,801
Dec 12, 2025	13.04	13.17	12.83	12.87	12.87	-1.45%	3,304,195
Dec 11, 2025	12.95	13.15	12.82	13.06	13.06	0.23%	5,478,537
Dec 10, 2025	12.76	13.15	12.75	13.03	13.03	2.60%	7,423,342
Dec 9, 2025	12.85	13.12	12.68	12.70	12.70	-1.40%	6,181,424
Dec 8, 2025	12.72	13.01	12.57	12.88	12.88	1.42%	8,965,142
Dec 5, 2025	12.72	12.89	12.65	12.70	12.70	-0.08%	3,600,808
Dec 4, 2025	12.73	12.85	12.66	12.71	12.70	-0.24%	3,605,240
Dec 3, 2025	12.50	12.76	12.46	12.74	12.73	2.17%	4,739,491
Dec 2, 2025	12.45	12.69	12.38	12.47	12.46	0.48%	5,005,588
Dec 1, 2025	12.19	12.52	12.12	12.41	12.40	1.39%	6,298,372
Nov 28, 2025	12.16	12.28	12.08	12.24	12.23	0.58%	2,112,984
Nov 26, 2025	12.07	12.28	12.02	12.17	12.16	0.33%	4,405,994
Nov 25, 2025	11.41	12.17	11.41	12.13	12.12	6.68%	9,555,771
Nov 24, 2025	11.33	11.46	11.23	11.37	11.36	0.18%	3,578,846
Nov 21, 2025	10.99	11.47	10.89	11.35	11.34	3.84%	7,269,030
Nov 20, 2025	11.00	11.28	10.85	10.93	10.92	-	4,604,342
Nov 19, 2025	10.82	10.93	10.76	10.93	10.92	0.92%	2,864,237
Nov 18, 2025	10.64	10.97	10.57	10.83	10.82	1.03%	4,460,138
Nov 17, 2025	11.17	11.17	10.59	10.72	10.71	-3.94%	5,228,678
Nov 14, 2025	11.02	11.18	10.78	11.16	11.15	0.81%	3,928,129
Nov 13, 2025	10.92	11.28	10.92	11.07	11.06	0.27%	4,963,639
Nov 12, 2025	10.91	11.10	10.91	11.04	11.03	1.19%	3,878,412
Nov 11, 2025	11.02	11.06	10.91	10.91	10.90	-0.46%	4,549,819
Nov 10, 2025	10.94	11.08	10.90	10.96	10.95	0.74%	5,041,822