Flora Growth Corp. (FLGC)
NASDAQ: FLGC · Real-Time Price · USD
0.6004
-0.0596 (-9.03%)
Jun 5, 2025, 4:00 PM - Market closed

Flora Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.640.660.610.61--7.58%119,744
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
Apr 14, 20250.480.500.450.460.460.65%290,277
Apr 11, 20250.480.490.450.460.461.10%208,911
Apr 10, 20250.460.480.440.460.46-7.14%160,538
Apr 9, 20250.500.500.430.490.492.25%337,214
Apr 8, 20250.500.520.460.480.48-0.17%87,404
Apr 7, 20250.490.510.420.480.48-2.24%244,957
Apr 4, 20250.500.500.460.490.49-3.54%155,488
Apr 3, 20250.540.570.460.510.51-5.53%441,641
Apr 2, 20250.600.640.530.540.54-10.19%311,737
Apr 1, 20250.610.620.590.600.60-0.84%109,433
Mar 31, 20250.630.650.590.610.61-6.92%192,333
Mar 28, 20250.670.700.650.650.65-2.84%68,946
Mar 27, 20250.670.710.640.670.67-0.70%207,868
Mar 26, 20250.690.710.650.670.67-0.01%64,962