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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.670.670.610.630.63-5.53%129,161
Jun 25, 20250.660.670.640.660.66-0.78%31,527
Jun 24, 20250.700.720.660.670.671.53%28,837
Jun 23, 20250.660.670.640.660.660.18%39,598
Jun 20, 20250.680.720.620.660.66-8.25%223,761
Jun 18, 20250.720.740.690.720.72-0.28%147,249
Jun 17, 20250.770.770.710.720.722.42%91,454
Jun 16, 20250.740.740.670.700.70-5.31%148,165
Jun 13, 20250.760.790.730.740.74-4.33%122,704
Jun 12, 20250.790.790.730.780.78-0.39%59,922
Jun 11, 20250.690.790.690.780.7812.74%312,622
Jun 10, 20250.650.710.640.690.698.00%190,419
Jun 9, 20250.620.660.620.640.64-0.03%48,322
Jun 6, 20250.610.650.600.640.642.56%98,269
Jun 5, 20250.640.660.600.620.62-5.45%170,056
Jun 4, 20250.640.670.640.660.66-0.08%46,585
Jun 3, 20250.650.680.630.660.663.20%36,132
Jun 2, 20250.670.670.620.640.64-4.48%84,798
May 30, 20250.680.690.650.670.67-2.19%65,447
May 29, 20250.700.700.670.690.69-0.49%47,910
May 28, 20250.660.700.660.690.692.59%24,489
May 27, 20250.700.700.660.670.67-4.42%49,852
May 23, 20250.690.700.660.700.703.24%62,099
May 22, 20250.620.680.610.680.687.94%176,746
May 21, 20250.630.660.620.630.63-3.42%65,529
May 20, 20250.650.680.600.650.65-1.91%264,084
May 19, 20250.670.730.610.670.67-1.60%95,389
May 16, 20250.670.720.650.680.682.39%102,015
May 15, 20250.690.730.650.660.66-5.02%79,682
May 14, 20250.740.750.680.690.69-4.51%253,831
May 13, 20250.750.750.700.730.73-2.97%145,626
May 12, 20250.680.750.670.750.7510.47%186,490
May 9, 20250.690.710.660.680.68-1.03%100,305
May 8, 20250.600.750.600.690.6913.58%483,836
May 7, 20250.560.630.540.600.605.96%504,935
May 6, 20250.540.580.500.570.572.81%201,232
May 5, 20250.600.610.510.550.55-12.00%2,735,633
May 2, 20250.610.630.600.630.635.00%64,546
May 1, 20250.620.620.560.600.602.21%46,449
Apr 30, 20250.600.610.540.590.59-2.17%226,806
Apr 29, 20250.570.600.560.600.602.21%94,966
Apr 28, 20250.620.620.560.590.591.21%47,099
Apr 25, 20250.590.600.560.580.58-47,704
Apr 24, 20250.580.630.550.580.585.44%109,784
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