Flora Growth Corp. (FLGC)
NASDAQ: FLGC · Real-Time Price · USD
18.07
-1.70 (-8.60%)
At close: Oct 7, 2025, 4:00 PM EDT
18.00
-0.07 (-0.39%)
After-hours: Oct 7, 2025, 4:32 PM EDT
Flora Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.75 | 19.75 | 17.77 | 18.04 | - | -8.75% | 34,629 |
| Oct 6, 2025 | 19.22 | 20.18 | 18.54 | 19.77 | 19.77 | 4.22% | 18,992 |
| Oct 3, 2025 | 18.96 | 19.73 | 17.25 | 18.97 | 18.97 | 5.21% | 43,670 |
| Oct 2, 2025 | 18.60 | 18.88 | 17.50 | 18.03 | 18.03 | -1.64% | 59,582 |
| Oct 1, 2025 | 17.51 | 19.67 | 17.51 | 18.33 | 18.33 | 6.14% | 33,151 |
| Sep 30, 2025 | 21.02 | 21.24 | 16.85 | 17.27 | 17.27 | -22.00% | 74,184 |
| Sep 29, 2025 | 21.00 | 22.95 | 21.00 | 22.14 | 22.14 | 4.93% | 47,002 |
| Sep 26, 2025 | 22.06 | 22.78 | 20.76 | 21.10 | 21.10 | -6.35% | 17,966 |
| Sep 25, 2025 | 21.17 | 23.70 | 21.17 | 22.53 | 22.53 | -0.04% | 44,229 |
| Sep 24, 2025 | 22.90 | 25.00 | 20.01 | 22.54 | 22.54 | -6.24% | 73,431 |
| Sep 23, 2025 | 33.51 | 33.69 | 23.37 | 24.04 | 24.04 | -28.26% | 178,640 |
| Sep 22, 2025 | 47.00 | 47.00 | 30.60 | 33.51 | 33.51 | 23.20% | 1,289,444 |
| Sep 19, 2025 | 27.19 | 28.00 | 25.03 | 27.20 | 27.20 | 5.55% | 106,286 |
| Sep 18, 2025 | 28.81 | 29.70 | 23.00 | 25.77 | 25.77 | -13.55% | 56,580 |
| Sep 17, 2025 | 28.45 | 32.65 | 27.87 | 29.81 | 29.81 | 6.85% | 38,347 |
| Sep 16, 2025 | 26.10 | 27.90 | 25.79 | 27.90 | 27.90 | 9.84% | 17,495 |
| Sep 15, 2025 | 25.10 | 25.70 | 25.01 | 25.40 | 25.40 | 4.74% | 6,354 |
| Sep 12, 2025 | 24.29 | 24.95 | 22.46 | 24.25 | 24.25 | 1.89% | 5,822 |
| Sep 11, 2025 | 22.50 | 23.80 | 22.46 | 23.80 | 23.80 | 8.18% | 9,489 |
| Sep 10, 2025 | 22.30 | 22.79 | 22.00 | 22.00 | 22.00 | -1.35% | 8,625 |
| Sep 9, 2025 | 23.59 | 23.59 | 22.14 | 22.30 | 22.30 | -5.47% | 20,375 |
| Sep 8, 2025 | 22.80 | 23.59 | 22.80 | 23.59 | 23.59 | 4.84% | 7,524 |
| Sep 5, 2025 | 21.46 | 23.55 | 21.46 | 22.50 | 22.50 | 2.69% | 7,176 |
| Sep 4, 2025 | 22.36 | 22.56 | 21.70 | 21.91 | 21.91 | -2.84% | 2,968 |
| Sep 3, 2025 | 21.92 | 22.60 | 21.92 | 22.55 | 22.55 | -0.70% | 5,669 |
| Sep 2, 2025 | 21.28 | 22.95 | 21.28 | 22.71 | 22.71 | 11.05% | 18,078 |
| Aug 29, 2025 | 21.60 | 22.11 | 20.45 | 20.45 | 20.45 | -1.21% | 7,319 |
| Aug 28, 2025 | 21.61 | 21.61 | 19.62 | 20.70 | 20.70 | -6.22% | 20,759 |
| Aug 27, 2025 | 21.50 | 22.07 | 21.50 | 22.07 | 22.07 | -0.67% | 1,530 |
| Aug 26, 2025 | 20.11 | 22.22 | 20.11 | 22.22 | 22.22 | 7.66% | 6,280 |
| Aug 25, 2025 | 20.58 | 20.92 | 20.22 | 20.64 | 20.64 | -2.71% | 21,718 |
| Aug 22, 2025 | 20.08 | 21.73 | 20.08 | 21.22 | 21.22 | 6.48% | 3,588 |
| Aug 21, 2025 | 20.67 | 20.67 | 19.51 | 19.92 | 19.92 | -1.42% | 9,621 |
| Aug 20, 2025 | 20.76 | 21.01 | 19.75 | 20.21 | 20.21 | 7.61% | 10,091 |
| Aug 19, 2025 | 23.77 | 23.90 | 18.78 | 18.78 | 18.78 | -19.64% | 15,155 |
| Aug 18, 2025 | 23.53 | 24.59 | 23.00 | 23.37 | 23.37 | -3.83% | 6,978 |
| Aug 15, 2025 | 23.97 | 24.86 | 22.90 | 24.30 | 24.30 | 3.40% | 24,256 |
| Aug 14, 2025 | 20.31 | 24.24 | 19.88 | 23.50 | 23.50 | 17.65% | 29,892 |
| Aug 13, 2025 | 18.05 | 20.90 | 17.90 | 19.98 | 19.98 | 12.60% | 31,334 |
| Aug 12, 2025 | 20.77 | 21.35 | 17.60 | 17.74 | 17.74 | -13.88% | 21,694 |
| Aug 11, 2025 | 18.90 | 24.85 | 18.70 | 20.60 | 20.60 | 9.78% | 57,078 |
| Aug 8, 2025 | 17.31 | 18.77 | 17.20 | 18.77 | 18.77 | 7.72% | 14,640 |
| Aug 7, 2025 | 17.72 | 19.24 | 16.08 | 17.42 | 17.42 | -9.22% | 16,517 |
| Aug 6, 2025 | 19.75 | 19.75 | 17.78 | 19.19 | 19.19 | -2.34% | 12,722 |
| Aug 5, 2025 | 21.45 | 21.60 | 17.53 | 19.65 | 19.65 | -8.48% | 25,031 |
| Aug 4, 2025 | 18.70 | 21.47 | 15.15 | 21.47 | 21.47 | 7.94% | 40,537 |
| Aug 1, 2025 | 22.35 | 22.57 | 19.50 | 19.89 | 19.89 | -13.33% | 11,095 |
| Jul 31, 2025 | 22.74 | 24.95 | 22.58 | 22.95 | 22.95 | -6.60% | 15,356 |
| Jul 30, 2025 | 25.26 | 25.39 | 23.83 | 24.57 | 24.57 | -3.06% | 1,243 |
| Jul 29, 2025 | 23.60 | 26.33 | 23.40 | 25.35 | 25.35 | 7.26% | 10,006 |