Flora Growth Corp. (FLGC)
NASDAQ: FLGC · Real-Time Price · USD
6.90
-0.38 (-5.22%)
At close: Dec 29, 2025, 4:00 PM EST
6.85
-0.05 (-0.72%)
After-hours: Dec 29, 2025, 5:55 PM EST
Flora Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 7.20 | 7.55 | 6.57 | 6.90 | - | -5.22% | 38,355 |
| Dec 26, 2025 | 7.29 | 7.46 | 7.18 | 7.28 | 7.28 | -1.02% | 19,466 |
| Dec 24, 2025 | 7.20 | 7.80 | 7.10 | 7.36 | 7.36 | 1.31% | 30,578 |
| Dec 23, 2025 | 7.50 | 8.24 | 7.15 | 7.26 | 7.26 | -3.90% | 88,853 |
| Dec 22, 2025 | 8.41 | 8.90 | 7.31 | 7.56 | 7.56 | 3.35% | 73,894 |
| Dec 19, 2025 | 8.08 | 8.08 | 7.04 | 7.31 | 7.31 | -4.19% | 90,596 |
| Dec 18, 2025 | 8.10 | 8.97 | 7.19 | 7.63 | 7.63 | -4.74% | 96,908 |
| Dec 17, 2025 | 10.49 | 10.49 | 7.80 | 8.01 | 8.01 | -9.39% | 200,626 |
| Dec 16, 2025 | 8.50 | 9.66 | 8.28 | 8.84 | 8.84 | 3.51% | 117,563 |
| Dec 15, 2025 | 9.40 | 9.40 | 8.29 | 8.54 | 8.54 | -12.32% | 47,711 |
| Dec 12, 2025 | 10.85 | 11.06 | 8.88 | 9.74 | 9.74 | 0.83% | 253,434 |
| Dec 11, 2025 | 10.45 | 11.17 | 9.41 | 9.66 | 9.66 | 1.58% | 68,204 |
| Dec 10, 2025 | 9.85 | 10.02 | 9.28 | 9.51 | 9.51 | 1.49% | 6,702 |
| Dec 9, 2025 | 9.62 | 11.22 | 9.30 | 9.37 | 9.37 | 1.85% | 24,756 |
| Dec 8, 2025 | 9.66 | 10.42 | 8.56 | 9.20 | 9.20 | -9.36% | 41,505 |
| Dec 5, 2025 | 10.20 | 10.78 | 9.55 | 10.15 | 10.15 | -2.87% | 12,737 |
| Dec 4, 2025 | 9.96 | 13.70 | 9.15 | 10.45 | 10.45 | 5.56% | 157,980 |
| Dec 3, 2025 | 9.10 | 9.90 | 8.20 | 9.90 | 9.90 | 18.00% | 20,752 |
| Dec 2, 2025 | 8.18 | 9.10 | 8.11 | 8.39 | 8.39 | 1.70% | 6,387 |
| Dec 1, 2025 | 8.37 | 8.37 | 8.09 | 8.25 | 8.25 | -0.06% | 3,041 |
| Nov 28, 2025 | 8.18 | 8.36 | 8.18 | 8.26 | 8.26 | 3.19% | 2,916 |
| Nov 26, 2025 | 8.14 | 8.29 | 8.00 | 8.00 | 8.00 | 2.64% | 2,303 |
| Nov 25, 2025 | 7.46 | 8.13 | 7.46 | 7.79 | 7.79 | -1.09% | 4,436 |
| Nov 24, 2025 | 7.00 | 8.53 | 7.00 | 7.88 | 7.88 | 10.99% | 14,531 |
| Nov 21, 2025 | 6.80 | 7.22 | 6.80 | 7.10 | 7.10 | 3.27% | 3,828 |
| Nov 20, 2025 | 7.56 | 7.78 | 6.80 | 6.88 | 6.88 | -10.13% | 11,865 |
| Nov 19, 2025 | 7.70 | 8.00 | 7.63 | 7.65 | 7.65 | 2.55% | 5,916 |
| Nov 18, 2025 | 7.31 | 7.75 | 7.31 | 7.46 | 7.46 | 0.13% | 8,369 |
| Nov 17, 2025 | 7.60 | 7.98 | 7.12 | 7.45 | 7.45 | -4.97% | 7,143 |
| Nov 14, 2025 | 7.60 | 7.84 | 7.28 | 7.84 | 7.84 | - | 6,456 |
| Nov 13, 2025 | 8.04 | 8.27 | 7.69 | 7.84 | 7.84 | -6.78% | 6,673 |
| Nov 12, 2025 | 8.22 | 8.73 | 7.91 | 8.41 | 8.41 | -1.29% | 7,452 |
| Nov 11, 2025 | 8.10 | 8.56 | 7.93 | 8.52 | 8.52 | 5.19% | 8,865 |
| Nov 10, 2025 | 8.10 | 9.09 | 7.66 | 8.10 | 8.10 | 1.12% | 8,977 |
| Nov 7, 2025 | 8.05 | 8.31 | 7.30 | 8.01 | 8.01 | -0.56% | 14,649 |
| Nov 6, 2025 | 9.84 | 9.84 | 8.05 | 8.06 | 8.06 | -15.21% | 27,491 |
| Nov 5, 2025 | 10.25 | 10.25 | 9.12 | 9.50 | 9.50 | 1.28% | 27,910 |
| Nov 4, 2025 | 8.82 | 10.06 | 8.82 | 9.38 | 9.38 | 6.35% | 21,720 |
| Nov 3, 2025 | 9.11 | 9.52 | 8.73 | 8.82 | 8.82 | -7.45% | 13,786 |
| Oct 31, 2025 | 9.54 | 9.79 | 9.11 | 9.53 | 9.53 | 3.14% | 11,526 |
| Oct 30, 2025 | 10.10 | 10.30 | 8.75 | 9.24 | 9.24 | -10.72% | 44,086 |
| Oct 29, 2025 | 11.66 | 11.83 | 10.14 | 10.35 | 10.35 | -11.01% | 23,319 |
| Oct 28, 2025 | 12.08 | 13.68 | 11.05 | 11.63 | 11.63 | -0.34% | 25,058 |
| Oct 27, 2025 | 12.97 | 13.11 | 11.67 | 11.67 | 11.67 | -12.26% | 31,793 |
| Oct 24, 2025 | 14.56 | 14.56 | 13.00 | 13.30 | 13.30 | -4.11% | 45,546 |
| Oct 23, 2025 | 15.60 | 15.63 | 13.63 | 13.87 | 13.87 | -9.23% | 34,349 |
| Oct 22, 2025 | 17.40 | 17.53 | 14.52 | 15.28 | 15.28 | -11.16% | 34,199 |
| Oct 21, 2025 | 18.60 | 18.60 | 17.00 | 17.20 | 17.20 | -7.33% | 33,311 |
| Oct 20, 2025 | 18.52 | 19.50 | 18.14 | 18.56 | 18.56 | 3.11% | 12,097 |
| Oct 17, 2025 | 19.63 | 19.68 | 17.79 | 18.00 | 18.00 | -5.29% | 8,595 |