FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.13	14.29	14.05	14.06	14.06	-0.78%	2,964,771
May 28, 2026	13.95	14.21	13.88	14.17	14.17	1.21%	3,126,915
May 27, 2026	13.98	14.13	13.91	14.00	14.00	-0.21%	3,673,070
May 26, 2026	14.01	14.40	14.00	14.03	14.03	1.30%	5,085,690
May 22, 2026	13.62	13.88	13.62	13.85	13.85	1.91%	2,667,923
May 21, 2026	13.55	13.72	13.50	13.59	13.59	-0.59%	3,182,829
May 20, 2026	13.35	13.69	13.26	13.67	13.67	3.01%	4,100,910
May 19, 2026	13.12	13.40	13.09	13.27	13.27	-0.52%	3,000,546
May 18, 2026	13.37	13.51	13.27	13.34	13.34	0.83%	3,192,866
May 15, 2026	13.65	13.69	13.21	13.23	13.23	-3.43%	5,236,417
May 14, 2026	13.86	13.94	13.60	13.70	13.70	-	2,762,162
May 13, 2026	13.79	13.91	13.66	13.70	13.70	-1.37%	2,781,713
May 12, 2026	14.06	14.19	13.79	13.89	13.89	-1.14%	4,111,272
May 11, 2026	14.32	14.33	14.02	14.05	14.05	-1.61%	2,921,287
May 8, 2026	14.36	14.53	14.22	14.28	14.28	-0.07%	4,025,891
May 7, 2026	14.40	14.48	14.21	14.29	14.29	-0.63%	4,121,067
May 6, 2026	14.03	14.50	14.01	14.38	14.38	3.45%	4,967,558
May 5, 2026	13.87	13.97	13.76	13.90	13.90	0.29%	6,923,079
May 4, 2026	13.86	14.00	13.80	13.86	13.86	-0.57%	3,231,595
May 1, 2026	13.99	14.18	13.86	13.94	13.94	-0.21%	3,159,070
Apr 30, 2026	13.74	14.04	13.66	13.97	13.97	1.16%	4,223,535
Apr 29, 2026	13.93	14.02	13.70	13.81	13.81	-1.43%	3,413,540
Apr 28, 2026	14.28	14.37	13.92	14.01	14.01	0.07%	5,416,887
Apr 27, 2026	13.82	14.14	13.80	14.00	14.00	-0.21%	6,134,419
Apr 24, 2026	14.10	14.92	13.84	14.03	14.03	-2.23%	13,816,326
Apr 23, 2026	14.29	14.49	14.20	14.35	14.35	0.84%	5,090,680
Apr 22, 2026	14.47	14.48	14.19	14.23	14.23	-1.25%	4,552,022
Apr 21, 2026	14.77	14.85	14.35	14.41	14.41	-2.70%	5,350,323
Apr 20, 2026	14.58	14.91	14.58	14.81	14.81	1.09%	5,091,983
Apr 17, 2026	14.44	14.80	14.37	14.65	14.65	2.81%	5,072,743
Apr 16, 2026	14.15	14.29	14.14	14.25	14.25	0.85%	3,279,289
Apr 15, 2026	14.07	14.29	13.92	14.13	14.13	0.43%	3,491,210
Apr 14, 2026	14.05	14.15	13.93	14.07	14.07	-	3,723,030
Apr 13, 2026	13.90	14.09	13.82	14.07	14.07	0.21%	3,222,894
Apr 10, 2026	14.15	14.16	13.89	14.04	14.04	-0.64%	3,404,090
Apr 9, 2026	13.95	14.23	13.88	14.13	14.13	1.36%	3,458,868
Apr 8, 2026	14.11	14.39	13.77	13.94	13.94	2.12%	5,492,665
Apr 7, 2026	13.74	13.83	13.47	13.65	13.65	0.59%	5,020,018
Apr 6, 2026	13.42	13.64	13.42	13.57	13.57	0.67%	4,071,724
Apr 2, 2026	13.20	13.58	13.10	13.48	13.48	0.82%	4,407,312
Apr 1, 2026	13.25	13.52	13.23	13.37	13.37	1.52%	4,509,427
Mar 31, 2026	13.03	13.21	12.85	13.17	13.17	2.33%	5,551,248
Mar 30, 2026	13.13	13.15	12.81	12.87	12.87	-1.38%	5,972,045
Mar 27, 2026	13.17	13.25	13.02	13.05	13.05	-1.36%	7,989,693
Mar 26, 2026	13.14	13.32	13.09	13.23	13.23	-0.30%	4,511,206
Mar 25, 2026	13.29	13.45	13.20	13.27	13.27	0.99%	5,214,587
Mar 24, 2026	12.51	13.33	12.45	13.14	13.14	4.04%	6,838,083
Mar 23, 2026	12.64	12.77	12.38	12.63	12.63	2.85%	6,460,318
Mar 20, 2026	12.54	12.64	12.09	12.28	12.28	-1.84%	9,737,095
Mar 19, 2026	12.20	12.56	12.11	12.51	12.51	1.21%	3,721,611