Flora Growth Corp. (FLGC)
NASDAQ: FLGC · Real-Time Price · USD
22.30
-1.29 (-5.47%)
Sep 9, 2025, 4:00 PM - Market closed
Flora Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.59 | 23.59 | 22.14 | 22.50 | - | -4.62% | 20,232 |
| 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 |
| Jul 28, 2025 | 24.18 | 24.32 | 23.48 | 23.63 | 23.63 | -1.55% | 1,489 |
| Jul 25, 2025 | 24.75 | 24.96 | 23.40 | 24.00 | 24.00 | -2.78% | 2,461 |
| Jul 24, 2025 | 24.45 | 25.26 | 23.60 | 24.69 | 24.69 | 3.75% | 2,338 |
| Jul 23, 2025 | 24.53 | 26.42 | 23.79 | 23.79 | 23.79 | -6.71% | 6,266 |
| Jul 22, 2025 | 24.18 | 26.52 | 23.79 | 25.51 | 25.51 | 0.93% | 9,198 |
| Jul 21, 2025 | 25.35 | 25.35 | 23.45 | 25.27 | 25.27 | 4.43% | 6,986 |
| Jul 18, 2025 | 24.96 | 26.13 | 24.06 | 24.20 | 24.20 | -1.66% | 4,579 |
| Jul 17, 2025 | 25.74 | 26.91 | 24.08 | 24.61 | 24.61 | -1.32% | 4,699 |
| Jul 16, 2025 | 26.52 | 26.91 | 24.57 | 24.94 | 24.94 | -4.57% | 3,000 |
| Jul 15, 2025 | 27.26 | 27.26 | 25.07 | 26.13 | 26.13 | -2.76% | 3,304 |
| Jul 14, 2025 | 26.72 | 27.30 | 25.58 | 26.87 | 26.87 | 0.58% | 2,138 |
| Jul 11, 2025 | 27.36 | 27.55 | 25.82 | 26.72 | 26.72 | -2.34% | 1,564 |
| Jul 10, 2025 | 24.18 | 28.04 | 23.91 | 27.36 | 27.36 | 10.46% | 7,762 |
| Jul 9, 2025 | 23.79 | 25.14 | 23.79 | 24.77 | 24.77 | 4.08% | 1,006 |
| Jul 8, 2025 | 23.01 | 24.47 | 22.62 | 23.79 | 23.79 | 4.47% | 3,063 |
| Jul 7, 2025 | 22.62 | 23.76 | 22.62 | 22.78 | 22.78 | -1.87% | 1,964 |
| Jul 3, 2025 | 23.62 | 24.18 | 23.21 | 23.21 | 23.21 | 0.09% | 1,824 |
| Jul 2, 2025 | 23.79 | 24.78 | 23.01 | 23.19 | 23.19 | -0.90% | 1,133 |
| Jul 1, 2025 | 22.63 | 23.79 | 22.63 | 23.40 | 23.40 | 3.45% | 3,318 |
| Jun 30, 2025 | 24.07 | 25.04 | 22.62 | 22.62 | 22.62 | -4.92% | 3,086 |