FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.35	14.38	14.07	14.22	14.22	-0.21%	6,276,150
Jul 30, 2026	14.27	14.38	14.18	14.25	14.25	1.21%	3,703,133
Jul 29, 2026	13.89	14.31	13.75	14.08	14.08	0.72%	5,869,133
Jul 28, 2026	13.77	13.98	13.70	13.98	13.98	1.60%	6,160,144
Jul 27, 2026	13.75	13.96	13.63	13.76	13.76	-0.65%	6,464,063
Jul 24, 2026	14.25	14.59	13.74	13.85	13.85	-5.85%	11,363,634
Jul 23, 2026	14.63	14.71	14.52	14.71	14.71	-1.14%	6,337,939
Jul 22, 2026	14.87	14.94	14.67	14.88	14.88	0.34%	3,406,711
Jul 21, 2026	14.83	14.86	14.61	14.83	14.83	-0.07%	3,164,508
Jul 20, 2026	14.91	14.98	14.79	14.84	14.84	-0.40%	3,215,123
Jul 17, 2026	15.16	15.20	14.80	14.90	14.90	-2.99%	3,547,562
Jul 16, 2026	15.00	15.44	15.00	15.36	15.36	2.33%	3,764,355
Jul 15, 2026	15.01	15.27	14.94	15.01	15.01	0.33%	3,069,561
Jul 14, 2026	14.98	15.11	14.92	14.96	14.96	0.54%	2,910,944
Jul 13, 2026	15.15	15.18	14.87	14.88	14.88	-1.39%	3,292,478
Jul 10, 2026	14.82	15.16	14.81	15.09	15.09	2.17%	2,569,573
Jul 9, 2026	14.60	14.78	14.54	14.77	14.77	1.58%	2,984,360
Jul 8, 2026	14.66	14.66	14.32	14.54	14.54	-1.42%	3,915,789
Jul 7, 2026	15.04	15.09	14.74	14.75	14.75	-0.61%	3,526,027
Jul 6, 2026	14.79	15.00	14.73	14.84	14.84	1.71%	5,355,155
Jul 2, 2026	15.08	15.12	14.53	14.59	14.59	-2.73%	4,141,512
Jul 1, 2026	14.94	15.18	14.88	15.00	15.00	0.40%	4,387,246
Jun 30, 2026	14.89	15.00	14.82	14.94	14.94	-0.13%	5,078,535
Jun 29, 2026	15.01	15.25	14.75	14.96	14.96	-2.09%	8,737,471
Jun 26, 2026	15.17	15.31	15.02	15.28	15.28	0.86%	11,897,003
Jun 25, 2026	15.10	15.23	15.02	15.15	15.15	0.46%	5,576,317
Jun 24, 2026	15.06	15.19	14.93	15.08	15.08	0.33%	4,831,657
Jun 23, 2026	14.90	15.08	14.86	15.03	15.03	-	6,377,826
Jun 22, 2026	14.75	15.07	14.72	15.03	15.03	2.59%	6,612,660
Jun 18, 2026	14.79	14.80	14.42	14.65	14.65	0.34%	7,780,774
Jun 17, 2026	14.93	15.25	14.42	14.60	14.60	-2.21%	8,342,759
Jun 16, 2026	15.20	15.37	14.91	14.93	14.93	-0.93%	4,960,295
Jun 15, 2026	15.00	15.24	14.95	15.07	15.07	0.87%	5,851,257
Jun 12, 2026	14.60	14.98	14.58	14.94	14.94	2.75%	5,220,077
Jun 11, 2026	14.58	14.67	14.40	14.54	14.54	0.41%	3,659,121
Jun 10, 2026	14.22	14.66	14.17	14.48	14.48	1.76%	4,909,015
Jun 9, 2026	14.23	14.66	14.17	14.23	14.23	0.99%	5,814,577
Jun 8, 2026	14.10	14.38	14.02	14.09	14.09	0.50%	4,689,039
Jun 5, 2026	14.06	14.17	13.89	14.02	14.02	-0.57%	7,478,611
Jun 4, 2026	14.00	14.17	13.89	14.11	14.10	2.47%	4,565,100
Jun 3, 2026	14.00	14.08	13.70	13.77	13.76	-2.27%	3,372,017
Jun 2, 2026	13.75	14.11	13.75	14.09	14.08	2.25%	2,753,076
Jun 1, 2026	13.91	14.04	13.77	13.78	13.77	-1.99%	3,645,222
May 29, 2026	14.13	14.29	14.05	14.06	14.05	-0.78%	2,976,916
May 28, 2026	13.95	14.21	13.88	14.17	14.16	1.21%	3,127,052
May 27, 2026	13.98	14.13	13.91	14.00	13.99	-0.21%	3,674,231
May 26, 2026	14.01	14.40	14.00	14.03	14.02	1.30%	5,085,691
May 22, 2026	13.62	13.88	13.62	13.85	13.84	1.91%	2,761,095
May 21, 2026	13.55	13.72	13.50	13.59	13.58	-0.59%	3,182,843
May 20, 2026	13.35	13.69	13.26	13.67	13.66	3.01%	4,100,910