Flora Growth Corp. (FLGC)
NASDAQ: FLGC · Real-Time Price · USD
0.5501
+0.0301 (5.79%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Flora Growth Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | 5.79% | 102,462 |
Apr 22, 2025 | 0.51 | 0.54 | 0.49 | 0.52 | 0.52 | 4.00% | 31,546 |
Apr 21, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -7.15% | 37,439 |
Apr 17, 2025 | 0.50 | 0.54 | 0.47 | 0.54 | 0.54 | 11.26% | 117,611 |
Apr 16, 2025 | 0.48 | 0.52 | 0.44 | 0.48 | 0.48 | 1.40% | 257,972 |
Apr 15, 2025 | 0.47 | 0.51 | 0.46 | 0.48 | 0.48 | 3.09% | 34,507 |
Apr 14, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | 0.65% | 290,277 |
Apr 11, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | 1.10% | 208,911 |
Apr 10, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -7.14% | 160,538 |
Apr 9, 2025 | 0.50 | 0.50 | 0.43 | 0.49 | 0.49 | 2.25% | 337,214 |
Apr 8, 2025 | 0.50 | 0.52 | 0.46 | 0.48 | 0.48 | -0.17% | 87,404 |
Apr 7, 2025 | 0.49 | 0.51 | 0.42 | 0.48 | 0.48 | -2.24% | 244,957 |
Apr 4, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -3.54% | 155,488 |
Apr 3, 2025 | 0.54 | 0.57 | 0.46 | 0.51 | 0.51 | -5.53% | 441,641 |
Apr 2, 2025 | 0.60 | 0.64 | 0.53 | 0.54 | 0.54 | -10.19% | 311,737 |
Apr 1, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -0.84% | 109,433 |
Mar 31, 2025 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -6.92% | 192,333 |
Mar 28, 2025 | 0.67 | 0.70 | 0.65 | 0.65 | 0.65 | -2.84% | 68,946 |
Mar 27, 2025 | 0.67 | 0.71 | 0.64 | 0.67 | 0.67 | -0.70% | 207,868 |
Mar 26, 2025 | 0.69 | 0.71 | 0.65 | 0.67 | 0.67 | -0.01% | 64,962 |
Mar 25, 2025 | 0.69 | 0.72 | 0.64 | 0.67 | 0.67 | 2.59% | 86,157 |
Mar 24, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 5.94% | 91,166 |
Mar 21, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -5.67% | 82,524 |
Mar 20, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | 1.91% | 63,216 |
Mar 19, 2025 | 0.64 | 0.69 | 0.64 | 0.65 | 0.65 | -2.51% | 78,035 |
Mar 18, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -0.51% | 80,383 |
Mar 17, 2025 | 0.62 | 0.69 | 0.61 | 0.67 | 0.67 | 7.21% | 109,842 |
Mar 14, 2025 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -4.35% | 137,988 |
Mar 13, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | -2.92% | 89,801 |
Mar 12, 2025 | 0.62 | 0.67 | 0.60 | 0.67 | 0.67 | 8.18% | 96,150 |
Mar 11, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -2.76% | 183,495 |
Mar 10, 2025 | 0.67 | 0.69 | 0.63 | 0.64 | 0.64 | -2.65% | 165,441 |
Mar 7, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | -6.81% | 265,528 |
Mar 6, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -2.80% | 92,805 |
Mar 5, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 4.76% | 130,538 |
Mar 4, 2025 | 0.71 | 0.72 | 0.64 | 0.69 | 0.69 | -3.29% | 273,682 |
Mar 3, 2025 | 0.76 | 0.78 | 0.69 | 0.71 | 0.71 | -5.78% | 320,208 |
Feb 28, 2025 | 0.81 | 0.83 | 0.73 | 0.75 | 0.75 | -5.81% | 438,709 |
Feb 27, 2025 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -4.32% | 109,301 |
Feb 26, 2025 | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | -1.51% | 104,846 |
Feb 25, 2025 | 0.86 | 0.87 | 0.80 | 0.85 | 0.85 | -5.53% | 230,131 |
Feb 24, 2025 | 0.90 | 0.90 | 0.84 | 0.90 | 0.90 | 3.44% | 235,086 |
Feb 21, 2025 | 0.90 | 0.91 | 0.84 | 0.87 | 0.87 | -2.26% | 228,103 |
Feb 20, 2025 | 0.94 | 0.95 | 0.86 | 0.89 | 0.89 | -5.27% | 197,857 |
Feb 19, 2025 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -2.64% | 264,839 |
Feb 18, 2025 | 0.91 | 0.98 | 0.88 | 0.97 | 0.97 | 17.25% | 639,390 |
Feb 14, 2025 | 0.88 | 0.89 | 0.80 | 0.82 | 0.82 | -2.24% | 190,008 |
Feb 13, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | 0.89% | 84,984 |
Feb 12, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -0.07% | 108,681 |
Feb 11, 2025 | 0.84 | 0.88 | 0.79 | 0.84 | 0.84 | -0.14% | 181,124 |