Flora Growth Corp. (FLGC)
NASDAQ: FLGC · Real-Time Price · USD
0.6281
-0.0368 (-5.53%)
At close: Jun 26, 2025, 4:00 PM
0.6259
-0.0022 (-0.35%)
After-hours: Jun 26, 2025, 7:44 PM EDT
Flora Growth Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 0.67 | 0.67 | 0.61 | 0.63 | 0.63 | -5.53% | 129,161 |
Jun 25, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -0.78% | 31,527 |
Jun 24, 2025 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | 1.53% | 28,837 |
Jun 23, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | 0.18% | 39,598 |
Jun 20, 2025 | 0.68 | 0.72 | 0.62 | 0.66 | 0.66 | -8.25% | 223,761 |
Jun 18, 2025 | 0.72 | 0.74 | 0.69 | 0.72 | 0.72 | -0.28% | 147,249 |
Jun 17, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | 2.42% | 91,454 |
Jun 16, 2025 | 0.74 | 0.74 | 0.67 | 0.70 | 0.70 | -5.31% | 148,165 |
Jun 13, 2025 | 0.76 | 0.79 | 0.73 | 0.74 | 0.74 | -4.33% | 122,704 |
Jun 12, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -0.39% | 59,922 |
Jun 11, 2025 | 0.69 | 0.79 | 0.69 | 0.78 | 0.78 | 12.74% | 312,622 |
Jun 10, 2025 | 0.65 | 0.71 | 0.64 | 0.69 | 0.69 | 8.00% | 190,419 |
Jun 9, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | -0.03% | 48,322 |
Jun 6, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 2.56% | 98,269 |
Jun 5, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -5.45% | 170,056 |
Jun 4, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | -0.08% | 46,585 |
Jun 3, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | 3.20% | 36,132 |
Jun 2, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -4.48% | 84,798 |
May 30, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -2.19% | 65,447 |
May 29, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -0.49% | 47,910 |
May 28, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 2.59% | 24,489 |
May 27, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.42% | 49,852 |
May 23, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | 3.24% | 62,099 |
May 22, 2025 | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | 7.94% | 176,746 |
May 21, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | -3.42% | 65,529 |
May 20, 2025 | 0.65 | 0.68 | 0.60 | 0.65 | 0.65 | -1.91% | 264,084 |
May 19, 2025 | 0.67 | 0.73 | 0.61 | 0.67 | 0.67 | -1.60% | 95,389 |
May 16, 2025 | 0.67 | 0.72 | 0.65 | 0.68 | 0.68 | 2.39% | 102,015 |
May 15, 2025 | 0.69 | 0.73 | 0.65 | 0.66 | 0.66 | -5.02% | 79,682 |
May 14, 2025 | 0.74 | 0.75 | 0.68 | 0.69 | 0.69 | -4.51% | 253,831 |
May 13, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -2.97% | 145,626 |
May 12, 2025 | 0.68 | 0.75 | 0.67 | 0.75 | 0.75 | 10.47% | 186,490 |
May 9, 2025 | 0.69 | 0.71 | 0.66 | 0.68 | 0.68 | -1.03% | 100,305 |
May 8, 2025 | 0.60 | 0.75 | 0.60 | 0.69 | 0.69 | 13.58% | 483,836 |
May 7, 2025 | 0.56 | 0.63 | 0.54 | 0.60 | 0.60 | 5.96% | 504,935 |
May 6, 2025 | 0.54 | 0.58 | 0.50 | 0.57 | 0.57 | 2.81% | 201,232 |
May 5, 2025 | 0.60 | 0.61 | 0.51 | 0.55 | 0.55 | -12.00% | 2,735,633 |
May 2, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 64,546 |
May 1, 2025 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | 2.21% | 46,449 |
Apr 30, 2025 | 0.60 | 0.61 | 0.54 | 0.59 | 0.59 | -2.17% | 226,806 |
Apr 29, 2025 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 2.21% | 94,966 |
Apr 28, 2025 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | 1.21% | 47,099 |
Apr 25, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | - | 47,704 |
Apr 24, 2025 | 0.58 | 0.63 | 0.55 | 0.58 | 0.58 | 5.44% | 109,784 |
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 |