FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.17	13.25	13.02	13.05	13.05	-1.36%	7,932,533
Mar 26, 2026	13.14	13.32	13.09	13.23	13.23	-0.30%	4,465,100
Mar 25, 2026	13.29	13.45	13.20	13.27	13.27	0.99%	4,643,097
Mar 24, 2026	12.51	13.33	12.45	13.14	13.14	4.04%	6,464,223
Mar 23, 2026	12.64	12.77	12.38	12.63	12.63	2.85%	6,241,909
Mar 20, 2026	12.54	12.64	12.09	12.28	12.28	-1.84%	9,347,707
Mar 19, 2026	12.20	12.56	12.11	12.51	12.51	1.21%	3,560,102
Mar 18, 2026	12.47	12.55	12.32	12.36	12.36	-1.36%	3,712,901
Mar 17, 2026	12.58	12.69	12.35	12.53	12.53	0.64%	3,676,049
Mar 16, 2026	12.35	12.78	12.33	12.45	12.45	2.05%	4,810,592
Mar 13, 2026	12.51	12.53	12.10	12.20	12.20	-0.33%	5,229,308
Mar 12, 2026	12.15	12.29	12.07	12.24	12.24	-1.13%	4,030,950
Mar 11, 2026	12.40	12.56	12.08	12.38	12.38	-0.96%	4,555,941
Mar 10, 2026	12.47	12.74	12.29	12.50	12.50	-0.24%	5,493,544
Mar 9, 2026	12.46	12.61	12.08	12.53	12.53	-0.56%	6,454,173
Mar 6, 2026	12.53	12.65	12.25	12.60	12.60	-1.49%	4,312,962
Mar 5, 2026	12.81	13.00	12.64	12.79	12.78	-1.62%	3,817,363
Mar 4, 2026	12.92	13.18	12.82	13.00	12.99	0.93%	3,933,570
Mar 3, 2026	12.54	13.02	12.41	12.88	12.87	-	4,018,090
Mar 2, 2026	12.45	12.98	12.34	12.88	12.87	1.50%	6,613,000
Feb 27, 2026	13.38	13.48	12.57	12.69	12.68	-6.35%	9,237,421
Feb 26, 2026	13.68	13.93	13.49	13.55	13.54	-0.44%	4,581,880
Feb 25, 2026	13.64	13.76	13.53	13.61	13.60	0.15%	3,759,110
Feb 24, 2026	13.57	13.63	13.28	13.59	13.58	0.30%	4,112,493
Feb 23, 2026	13.92	14.06	13.25	13.55	13.54	-2.80%	6,749,229
Feb 20, 2026	13.38	14.07	13.18	13.94	13.93	4.34%	7,896,644
Feb 19, 2026	13.38	13.45	13.15	13.36	13.35	-1.04%	4,609,615
Feb 18, 2026	14.20	14.29	13.45	13.50	13.49	-4.26%	9,996,116
Feb 17, 2026	14.15	14.40	14.05	14.10	14.09	-0.56%	4,965,808
Feb 13, 2026	13.73	14.20	13.62	14.18	14.17	2.60%	5,107,710
Feb 12, 2026	14.09	14.15	13.39	13.82	13.81	-1.00%	5,176,862
Feb 11, 2026	14.05	14.31	13.87	13.96	13.95	-1.06%	4,256,285
Feb 10, 2026	14.12	14.38	13.99	14.11	14.10	-0.63%	3,805,126
Feb 9, 2026	14.22	14.54	14.12	14.20	14.19	-0.49%	5,780,538
Feb 6, 2026	14.03	14.42	13.94	14.27	14.26	2.59%	5,298,835
Feb 5, 2026	14.00	14.24	13.80	13.91	13.90	-0.71%	7,659,947
Feb 4, 2026	14.10	14.43	13.98	14.01	14.00	0.29%	6,200,108
Feb 3, 2026	13.61	14.05	13.51	13.97	13.96	3.48%	8,661,803
Feb 2, 2026	13.31	13.60	13.04	13.50	13.49	2.12%	4,877,234
Jan 30, 2026	13.35	13.83	12.94	13.22	13.21	-2.36%	10,428,398
Jan 29, 2026	13.00	13.54	12.89	13.54	13.53	4.64%	6,763,797
Jan 28, 2026	13.05	13.13	12.90	12.94	12.93	-1.07%	2,917,854
Jan 27, 2026	13.00	13.10	12.92	13.08	13.07	0.69%	2,562,015
Jan 26, 2026	12.82	13.11	12.82	12.99	12.98	0.62%	3,098,526
Jan 23, 2026	13.14	13.28	12.85	12.91	12.90	-2.79%	4,171,127
Jan 22, 2026	13.32	13.57	13.23	13.28	13.27	0.23%	3,962,389
Jan 21, 2026	12.74	13.31	12.74	13.25	13.24	4.83%	4,403,271
Jan 20, 2026	12.70	12.89	12.58	12.64	12.63	-2.02%	4,340,826
Jan 16, 2026	12.92	13.01	12.82	12.90	12.89	-0.69%	5,709,944
Jan 15, 2026	12.90	13.15	12.82	12.99	12.98	1.01%	4,860,084