Flora Growth Corp. (FLGC)
NASDAQ: FLGC · Real-Time Price · USD
1.730
0.00 (0.00%)
At close: Oct 8, 2024, 4:00 PM
1.750
+0.020 (1.16%)
After-hours: Oct 8, 2024, 7:27 PM EDT

Flora Growth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20241.801.831.601.731.73-251,702
Oct 7, 20241.571.791.571.731.7310.90%356,737
Oct 4, 20241.551.611.491.561.56-99,036
Oct 3, 20241.721.721.501.561.56-8.77%156,461
Oct 2, 20241.771.781.621.711.71-3.39%163,088
Oct 1, 20241.641.851.561.771.7715.69%1,179,742
Sep 30, 20241.401.611.381.531.5315.91%497,999
Sep 27, 20241.301.381.301.321.323.94%65,957
Sep 26, 20241.421.421.201.271.27-7.30%193,343
Sep 25, 20241.381.401.311.371.371.48%96,957
Sep 24, 20241.341.481.311.351.352.27%237,956
Sep 23, 20241.421.421.291.321.32-5.04%144,190
Sep 20, 20241.421.421.281.391.39-2.11%308,905
Sep 19, 20241.131.481.111.421.4235.24%698,826
Sep 18, 20241.171.181.041.051.05-9.48%199,509
Sep 17, 20241.051.211.041.161.1610.48%399,067
Sep 16, 20240.991.100.991.051.058.47%85,215
Sep 13, 20240.930.980.930.970.974.09%49,687
Sep 12, 20240.950.970.920.930.93-1.06%21,508
Sep 11, 20240.990.990.920.940.94-2.08%43,553
Sep 10, 20241.011.020.950.960.96-1.03%42,047
Sep 9, 20241.001.000.950.970.97-2.62%88,725
Sep 6, 20240.981.010.941.001.004.29%81,443
Sep 5, 20240.970.980.940.960.96-2.54%17,234
Sep 4, 20240.991.010.980.980.98-1.01%12,370
Sep 3, 20241.051.050.980.990.99-3.88%15,685
Aug 30, 20241.031.060.981.031.03-62,509
Aug 29, 20241.081.091.001.031.03-2.83%59,162
Aug 28, 20241.051.101.031.061.06-1.40%28,273
Aug 27, 20241.041.101.021.081.080.47%53,810
Aug 26, 20241.041.070.991.071.073.38%46,641
Aug 23, 20240.991.060.961.041.045.08%43,641
Aug 22, 20240.911.000.910.990.994.79%101,508
Aug 21, 20240.920.940.910.940.940.98%28,273
Aug 20, 20240.940.940.900.930.930.03%49,779
Aug 19, 20240.920.950.910.930.931.06%16,204
Aug 16, 20240.920.940.910.920.920.10%28,699
Aug 15, 20240.960.960.900.920.920.55%94,927
Aug 14, 20240.920.930.900.910.91-1.62%26,948
Aug 13, 20240.940.960.880.930.930.01%41,014
Aug 12, 20240.960.960.920.930.93-1.05%24,029
Aug 9, 20240.991.000.930.940.94-3.98%40,865
Aug 8, 20240.931.000.910.980.988.96%79,410
Aug 7, 20240.980.980.870.900.90-6.30%32,315
Aug 6, 20240.910.980.850.960.9610.20%87,737
Aug 5, 20240.900.920.840.870.87-5.64%118,316
Aug 2, 20241.001.000.910.920.92-6.87%75,805
Aug 1, 20241.011.020.970.990.99-1.00%25,086
Jul 31, 20241.051.071.001.001.00-4.76%44,980
Jul 30, 20241.081.091.051.051.05-0.94%28,275
Jul 29, 20241.111.131.061.061.06-5.36%63,609
Jul 26, 20241.151.151.121.121.12-2.61%11,180
Jul 25, 20241.111.151.081.151.153.60%31,142
Jul 24, 20241.131.161.101.111.11-2.63%24,317
Jul 23, 20241.151.171.111.141.140.44%54,979
Jul 22, 20241.071.171.071.141.145.09%68,976
Jul 19, 20241.101.161.031.081.08-0.46%45,581
Jul 18, 20241.071.131.001.091.09-1.36%60,241
Jul 17, 20241.181.201.051.101.10-6.78%152,719
Jul 16, 20241.111.201.111.181.185.83%125,164
Jul 15, 20241.051.121.041.121.123.24%77,688
Jul 12, 20241.051.101.051.081.083.85%53,993
Jul 11, 20241.021.040.951.041.044.00%78,424
Jul 10, 20240.911.060.911.001.008.77%98,842
Jul 9, 20240.940.960.840.920.92-0.86%198,804
Jul 8, 20240.940.950.910.930.930.80%78,983
Jul 5, 20240.950.960.920.920.92-5.61%58,206
Jul 3, 20241.021.020.900.970.97-2.53%53,962
Jul 2, 20240.971.030.971.001.001.01%16,815
Jul 1, 20240.991.020.970.990.99-2.94%38,939
Jun 28, 20240.991.030.961.021.026.71%95,371
Jun 27, 20241.051.050.920.960.96-5.36%80,266
Jun 26, 20240.901.020.871.011.0113.18%117,262
Jun 25, 20240.970.970.800.890.89-6.20%210,734
Jun 24, 20241.001.010.910.950.95-2.53%142,587
Jun 21, 20241.011.050.960.980.98-2.39%272,492
Jun 20, 20240.971.060.971.001.00-1.96%76,377
Jun 18, 20241.071.070.971.021.02-6.42%198,204
Jun 17, 20241.101.131.061.091.09-0.91%98,710
Jun 14, 20241.131.141.101.101.10-2.65%70,834
Jun 13, 20241.101.161.101.131.130.89%76,951
Jun 12, 20241.141.201.091.121.120.90%158,055
Jun 11, 20241.151.151.091.111.11-3.48%71,131
Jun 10, 20241.201.201.131.151.152.68%99,531
Jun 7, 20241.161.201.101.121.12-5.88%92,348
Jun 6, 20241.161.201.131.191.195.31%59,327
Jun 5, 20241.201.241.101.131.13-2.59%209,859
Jun 4, 20241.181.191.131.161.16-3.33%98,808
Jun 3, 20241.231.231.111.201.204.35%119,287
May 31, 20241.241.281.151.151.15-7.26%157,308
May 30, 20241.251.281.241.241.24-0.80%47,403
May 29, 20241.351.351.231.251.25-7.41%88,213
May 28, 20241.341.371.271.351.353.85%95,008
May 24, 20241.231.301.201.301.308.42%108,964
May 23, 20241.231.241.151.201.20-4.08%148,510
May 22, 20241.201.311.191.251.254.17%87,554
May 21, 20241.291.291.181.201.20-2.44%153,452
May 20, 20241.371.371.201.231.23-6.11%186,858
May 17, 20241.381.441.281.311.310.77%348,174
May 16, 20241.321.571.231.301.30-2.26%793,513