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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.520.580.520.550.555.79%102,462
Apr 22, 20250.510.540.490.520.524.00%31,546
Apr 21, 20250.540.540.490.500.50-7.15%37,439
Apr 17, 20250.500.540.470.540.5411.26%117,611
Apr 16, 20250.480.520.440.480.481.40%257,972
Apr 15, 20250.470.510.460.480.483.09%34,507
Apr 14, 20250.480.500.450.460.460.65%290,277
Apr 11, 20250.480.490.450.460.461.10%208,911
Apr 10, 20250.460.480.440.460.46-7.14%160,538
Apr 9, 20250.500.500.430.490.492.25%337,214
Apr 8, 20250.500.520.460.480.48-0.17%87,404
Apr 7, 20250.490.510.420.480.48-2.24%244,957
Apr 4, 20250.500.500.460.490.49-3.54%155,488
Apr 3, 20250.540.570.460.510.51-5.53%441,641
Apr 2, 20250.600.640.530.540.54-10.19%311,737
Apr 1, 20250.610.620.590.600.60-0.84%109,433
Mar 31, 20250.630.650.590.610.61-6.92%192,333
Mar 28, 20250.670.700.650.650.65-2.84%68,946
Mar 27, 20250.670.710.640.670.67-0.70%207,868
Mar 26, 20250.690.710.650.670.67-0.01%64,962
Mar 25, 20250.690.720.640.670.672.59%86,157
Mar 24, 20250.650.670.640.660.665.94%91,166
Mar 21, 20250.650.660.620.620.62-5.67%82,524
Mar 20, 20250.660.680.640.660.661.91%63,216
Mar 19, 20250.640.690.640.650.65-2.51%78,035
Mar 18, 20250.690.690.640.660.66-0.51%80,383
Mar 17, 20250.620.690.610.670.677.21%109,842
Mar 14, 20250.640.640.590.620.62-4.35%137,988
Mar 13, 20250.670.670.620.650.65-2.92%89,801
Mar 12, 20250.620.670.600.670.678.18%96,150
Mar 11, 20250.640.640.600.620.62-2.76%183,495
Mar 10, 20250.670.690.630.640.64-2.65%165,441
Mar 7, 20250.700.700.620.650.65-6.81%265,528
Mar 6, 20250.720.720.680.700.70-2.80%92,805
Mar 5, 20250.700.730.690.720.724.76%130,538
Mar 4, 20250.710.720.640.690.69-3.29%273,682
Mar 3, 20250.760.780.690.710.71-5.78%320,208
Feb 28, 20250.810.830.730.750.75-5.81%438,709
Feb 27, 20250.840.850.800.800.80-4.32%109,301
Feb 26, 20250.850.880.820.840.84-1.51%104,846
Feb 25, 20250.860.870.800.850.85-5.53%230,131
Feb 24, 20250.900.900.840.900.903.44%235,086
Feb 21, 20250.900.910.840.870.87-2.26%228,103
Feb 20, 20250.940.950.860.890.89-5.27%197,857
Feb 19, 20250.990.990.900.940.94-2.64%264,839
Feb 18, 20250.910.980.880.970.9717.25%639,390
Feb 14, 20250.880.890.800.820.82-2.24%190,008
Feb 13, 20250.850.850.810.840.840.89%84,984
Feb 12, 20250.840.840.800.830.83-0.07%108,681
Feb 11, 20250.840.880.790.840.84-0.14%181,124