Skip to main content
Flora Growth Corp. (FLGC)
NASDAQ: FLGC · Real-Time Price · USD
1.055
+0.005 (0.48%)
Dec 23, 2024, 2:47 PM EST - Market open

Flora Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.961.100.961.051.053.96%850,104
Dec 19, 20241.091.130.961.011.01-3.81%809,101
Dec 18, 20241.171.221.001.051.05-9.48%889,510
Dec 17, 20241.201.201.051.161.16-4.92%1,126,657
Dec 16, 20241.291.291.201.221.22-6.15%1,011,916
Dec 13, 20241.521.571.211.301.30-34.34%4,139,685
Dec 12, 20241.812.101.711.981.9814.45%3,213,064
Dec 11, 20241.731.881.631.731.732.37%1,692,135
Dec 10, 20241.751.811.601.691.69-1,894,132
Dec 9, 20241.711.841.661.691.691.20%322,712
Dec 6, 20241.641.701.591.671.671.83%196,466
Dec 5, 20241.661.691.571.641.643.14%355,551
Dec 4, 20241.661.681.511.591.59-6.47%250,672
Dec 3, 20241.731.751.571.701.70-0.58%342,146
Dec 2, 20241.751.901.601.711.71-1.72%493,905
Nov 29, 20241.551.771.511.741.7410.83%287,376
Nov 27, 20241.531.651.531.571.571.29%182,239
Nov 26, 20241.561.591.461.551.552.65%240,749
Nov 25, 20241.481.621.451.511.515.59%546,262
Nov 22, 20241.311.441.301.431.439.16%278,077
Nov 21, 20241.241.361.211.311.317.38%382,212
Nov 20, 20241.281.291.191.221.22-6.87%120,114
Nov 19, 20241.251.381.211.311.319.17%515,740
Nov 18, 20241.161.221.161.201.202.56%226,369
Nov 15, 20241.341.351.161.171.17-10.69%148,011
Nov 14, 20241.171.321.171.311.3115.93%312,589
Nov 13, 20241.151.211.111.131.13-4.24%397,017
Nov 12, 20241.191.201.121.181.18-0.84%427,292
Nov 11, 20241.221.231.111.191.19-6.30%399,665
Nov 8, 20241.331.351.171.271.27-5.22%389,476
Nov 7, 20241.321.381.321.341.343.08%116,613
Nov 6, 20241.501.501.271.301.30-16.67%580,234
Nov 5, 20241.501.581.451.561.564.00%220,987
Nov 4, 20241.401.631.401.501.5010.29%569,844
Nov 1, 20241.481.481.341.361.36-5.23%280,625
Oct 31, 20241.571.571.411.441.44-13.29%650,881
Oct 30, 20241.982.081.611.661.66-12.89%3,469,155
Oct 29, 20242.052.051.811.901.90-4.04%329,996
Oct 28, 20241.892.111.891.981.987.03%568,814
Oct 25, 20241.651.861.631.851.8511.45%325,104
Oct 24, 20241.721.721.621.661.66-2.35%272,555
Oct 23, 20241.561.721.521.701.709.68%291,943
Oct 22, 20241.451.661.451.551.550.98%528,072
Oct 21, 20241.571.611.421.541.54-4.66%384,463
Oct 18, 20241.781.781.551.611.61-5.29%333,028
Oct 17, 20241.751.851.661.701.70-414,646
Oct 16, 20241.731.891.681.701.703.03%308,587
Oct 15, 20241.881.901.491.651.65-10.81%550,273
Oct 14, 20242.072.111.801.851.85-8.87%610,163
Oct 11, 20241.902.061.852.032.038.56%312,091
Oct 10, 20241.942.001.811.871.872.75%362,871
Oct 9, 20241.771.981.571.821.825.20%591,826
Oct 8, 20241.801.831.601.731.73-252,527
Oct 7, 20241.571.791.571.731.7310.90%356,737
Oct 4, 20241.551.611.491.561.56-99,036
Oct 3, 20241.721.721.501.561.56-8.77%156,461
Oct 2, 20241.771.781.621.711.71-3.39%163,088
Oct 1, 20241.641.851.561.771.7715.69%1,179,742
Sep 30, 20241.401.611.381.531.5315.91%497,999
Sep 27, 20241.301.381.301.321.323.94%65,957
Sep 26, 20241.421.421.201.271.27-7.30%193,343
Sep 25, 20241.381.401.311.371.371.48%96,957
Sep 24, 20241.341.481.311.351.352.27%237,956
Sep 23, 20241.421.421.291.321.32-5.04%144,190
Sep 20, 20241.421.421.281.391.39-2.11%308,905
Sep 19, 20241.131.481.111.421.4235.24%698,826
Sep 18, 20241.171.181.041.051.05-9.48%199,509
Sep 17, 20241.051.211.041.161.1610.48%399,067
Sep 16, 20240.991.100.991.051.058.47%85,215
Sep 13, 20240.930.980.930.970.974.09%49,687
Sep 12, 20240.950.970.920.930.93-1.06%21,508
Sep 11, 20240.990.990.920.940.94-2.08%43,553
Sep 10, 20241.011.020.950.960.96-1.03%42,047
Sep 9, 20241.001.000.950.970.97-2.62%88,725
Sep 6, 20240.981.010.941.001.004.29%81,443
Sep 5, 20240.970.980.940.960.96-2.54%17,234
Sep 4, 20240.991.010.980.980.98-1.01%12,370
Sep 3, 20241.051.050.980.990.99-3.88%15,685
Aug 30, 20241.031.060.981.031.03-62,509
Aug 29, 20241.081.091.001.031.03-2.83%59,162
Aug 28, 20241.051.101.031.061.06-1.40%28,273
Aug 27, 20241.041.101.021.081.080.47%53,810
Aug 26, 20241.041.070.991.071.073.38%46,641
Aug 23, 20240.991.060.961.041.045.08%43,641
Aug 22, 20240.911.000.910.990.994.79%101,508
Aug 21, 20240.920.940.910.940.940.98%28,273
Aug 20, 20240.940.940.900.930.930.03%49,779
Aug 19, 20240.920.950.910.930.931.06%16,204
Aug 16, 20240.920.940.910.920.920.10%28,699
Aug 15, 20240.960.960.900.920.920.54%94,927
Aug 14, 20240.920.930.900.910.91-1.62%26,948
Aug 13, 20240.940.960.880.930.930.01%41,014
Aug 12, 20240.960.960.920.930.93-1.05%24,029
Aug 9, 20240.991.000.930.940.94-3.98%40,865
Aug 8, 20240.931.000.910.980.988.96%79,410
Aug 7, 20240.980.980.870.900.90-6.30%32,315
Aug 6, 20240.910.980.850.960.9610.20%87,737
Aug 5, 20240.900.920.840.870.87-5.64%118,316
Aug 2, 20241.001.000.910.920.92-6.87%75,805
Aug 1, 20241.011.020.970.990.99-1.00%25,086