FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.44	14.77	14.37	14.76	-	3.58%	2,585,579
Apr 16, 2026	14.15	14.29	14.14	14.25	14.25	0.85%	3,279,276
Apr 15, 2026	14.07	14.29	13.92	14.13	14.13	0.43%	3,474,296
Apr 14, 2026	14.05	14.15	13.93	14.07	14.07	-	3,702,544
Apr 13, 2026	13.90	14.09	13.82	14.07	14.07	0.21%	3,207,008
Apr 10, 2026	14.15	14.16	13.89	14.04	14.04	-0.64%	3,404,070
Apr 9, 2026	13.95	14.23	13.88	14.13	14.13	1.36%	3,455,651
Apr 8, 2026	14.11	14.39	13.77	13.94	13.94	2.12%	5,480,002
Apr 7, 2026	13.74	13.83	13.47	13.65	13.65	0.59%	4,834,686
Apr 6, 2026	13.42	13.64	13.42	13.57	13.57	0.67%	4,071,138
Apr 2, 2026	13.20	13.58	13.10	13.48	13.48	0.82%	4,391,012
Apr 1, 2026	13.25	13.52	13.23	13.37	13.37	1.52%	4,352,052
Mar 31, 2026	13.03	13.21	12.85	13.17	13.17	2.33%	5,400,447
Mar 30, 2026	13.13	13.15	12.81	12.87	12.87	-1.38%	5,952,660
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