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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2024 | 1.80 | 1.83 | 1.60 | 1.73 | 1.73 | - | 251,702 |
Oct 7, 2024 | 1.57 | 1.79 | 1.57 | 1.73 | 1.73 | 10.90% | 356,737 |
Oct 4, 2024 | 1.55 | 1.61 | 1.49 | 1.56 | 1.56 | - | 99,036 |
Oct 3, 2024 | 1.72 | 1.72 | 1.50 | 1.56 | 1.56 | -8.77% | 156,461 |
Oct 2, 2024 | 1.77 | 1.78 | 1.62 | 1.71 | 1.71 | -3.39% | 163,088 |
Oct 1, 2024 | 1.64 | 1.85 | 1.56 | 1.77 | 1.77 | 15.69% | 1,179,742 |
Sep 30, 2024 | 1.40 | 1.61 | 1.38 | 1.53 | 1.53 | 15.91% | 497,999 |
Sep 27, 2024 | 1.30 | 1.38 | 1.30 | 1.32 | 1.32 | 3.94% | 65,957 |
Sep 26, 2024 | 1.42 | 1.42 | 1.20 | 1.27 | 1.27 | -7.30% | 193,343 |
Sep 25, 2024 | 1.38 | 1.40 | 1.31 | 1.37 | 1.37 | 1.48% | 96,957 |
Sep 24, 2024 | 1.34 | 1.48 | 1.31 | 1.35 | 1.35 | 2.27% | 237,956 |
Sep 23, 2024 | 1.42 | 1.42 | 1.29 | 1.32 | 1.32 | -5.04% | 144,190 |
Sep 20, 2024 | 1.42 | 1.42 | 1.28 | 1.39 | 1.39 | -2.11% | 308,905 |
Sep 19, 2024 | 1.13 | 1.48 | 1.11 | 1.42 | 1.42 | 35.24% | 698,826 |
Sep 18, 2024 | 1.17 | 1.18 | 1.04 | 1.05 | 1.05 | -9.48% | 199,509 |
Sep 17, 2024 | 1.05 | 1.21 | 1.04 | 1.16 | 1.16 | 10.48% | 399,067 |
Sep 16, 2024 | 0.99 | 1.10 | 0.99 | 1.05 | 1.05 | 8.47% | 85,215 |
Sep 13, 2024 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 4.09% | 49,687 |
Sep 12, 2024 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -1.06% | 21,508 |
Sep 11, 2024 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -2.08% | 43,553 |
Sep 10, 2024 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -1.03% | 42,047 |
Sep 9, 2024 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.62% | 88,725 |
Sep 6, 2024 | 0.98 | 1.01 | 0.94 | 1.00 | 1.00 | 4.29% | 81,443 |
Sep 5, 2024 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -2.54% | 17,234 |
Sep 4, 2024 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 12,370 |
Sep 3, 2024 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -3.88% | 15,685 |
Aug 30, 2024 | 1.03 | 1.06 | 0.98 | 1.03 | 1.03 | - | 62,509 |
Aug 29, 2024 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | -2.83% | 59,162 |
Aug 28, 2024 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | -1.40% | 28,273 |
Aug 27, 2024 | 1.04 | 1.10 | 1.02 | 1.08 | 1.08 | 0.47% | 53,810 |
Aug 26, 2024 | 1.04 | 1.07 | 0.99 | 1.07 | 1.07 | 3.38% | 46,641 |
Aug 23, 2024 | 0.99 | 1.06 | 0.96 | 1.04 | 1.04 | 5.08% | 43,641 |
Aug 22, 2024 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 4.79% | 101,508 |
Aug 21, 2024 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 0.98% | 28,273 |
Aug 20, 2024 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | 0.03% | 49,779 |
Aug 19, 2024 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 1.06% | 16,204 |
Aug 16, 2024 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 0.10% | 28,699 |
Aug 15, 2024 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | 0.55% | 94,927 |
Aug 14, 2024 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.62% | 26,948 |
Aug 13, 2024 | 0.94 | 0.96 | 0.88 | 0.93 | 0.93 | 0.01% | 41,014 |
Aug 12, 2024 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -1.05% | 24,029 |
Aug 9, 2024 | 0.99 | 1.00 | 0.93 | 0.94 | 0.94 | -3.98% | 40,865 |
Aug 8, 2024 | 0.93 | 1.00 | 0.91 | 0.98 | 0.98 | 8.96% | 79,410 |
Aug 7, 2024 | 0.98 | 0.98 | 0.87 | 0.90 | 0.90 | -6.30% | 32,315 |
Aug 6, 2024 | 0.91 | 0.98 | 0.85 | 0.96 | 0.96 | 10.20% | 87,737 |
Aug 5, 2024 | 0.90 | 0.92 | 0.84 | 0.87 | 0.87 | -5.64% | 118,316 |
Aug 2, 2024 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -6.87% | 75,805 |
Aug 1, 2024 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 25,086 |
Jul 31, 2024 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 44,980 |
Jul 30, 2024 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 28,275 |
Jul 29, 2024 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -5.36% | 63,609 |
Jul 26, 2024 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 11,180 |
Jul 25, 2024 | 1.11 | 1.15 | 1.08 | 1.15 | 1.15 | 3.60% | 31,142 |
Jul 24, 2024 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 24,317 |
Jul 23, 2024 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | 0.44% | 54,979 |
Jul 22, 2024 | 1.07 | 1.17 | 1.07 | 1.14 | 1.14 | 5.09% | 68,976 |
Jul 19, 2024 | 1.10 | 1.16 | 1.03 | 1.08 | 1.08 | -0.46% | 45,581 |
Jul 18, 2024 | 1.07 | 1.13 | 1.00 | 1.09 | 1.09 | -1.36% | 60,241 |
Jul 17, 2024 | 1.18 | 1.20 | 1.05 | 1.10 | 1.10 | -6.78% | 152,719 |
Jul 16, 2024 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 5.83% | 125,164 |
Jul 15, 2024 | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | 3.24% | 77,688 |
Jul 12, 2024 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 3.85% | 53,993 |
Jul 11, 2024 | 1.02 | 1.04 | 0.95 | 1.04 | 1.04 | 4.00% | 78,424 |
Jul 10, 2024 | 0.91 | 1.06 | 0.91 | 1.00 | 1.00 | 8.77% | 98,842 |
Jul 9, 2024 | 0.94 | 0.96 | 0.84 | 0.92 | 0.92 | -0.86% | 198,804 |
Jul 8, 2024 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | 0.80% | 78,983 |
Jul 5, 2024 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -5.61% | 58,206 |
Jul 3, 2024 | 1.02 | 1.02 | 0.90 | 0.97 | 0.97 | -2.53% | 53,962 |
Jul 2, 2024 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 1.01% | 16,815 |
Jul 1, 2024 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 38,939 |
Jun 28, 2024 | 0.99 | 1.03 | 0.96 | 1.02 | 1.02 | 6.71% | 95,371 |
Jun 27, 2024 | 1.05 | 1.05 | 0.92 | 0.96 | 0.96 | -5.36% | 80,266 |
Jun 26, 2024 | 0.90 | 1.02 | 0.87 | 1.01 | 1.01 | 13.18% | 117,262 |
Jun 25, 2024 | 0.97 | 0.97 | 0.80 | 0.89 | 0.89 | -6.20% | 210,734 |
Jun 24, 2024 | 1.00 | 1.01 | 0.91 | 0.95 | 0.95 | -2.53% | 142,587 |
Jun 21, 2024 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -2.39% | 272,492 |
Jun 20, 2024 | 0.97 | 1.06 | 0.97 | 1.00 | 1.00 | -1.96% | 76,377 |
Jun 18, 2024 | 1.07 | 1.07 | 0.97 | 1.02 | 1.02 | -6.42% | 198,204 |
Jun 17, 2024 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 98,710 |
Jun 14, 2024 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 70,834 |
Jun 13, 2024 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 0.89% | 76,951 |
Jun 12, 2024 | 1.14 | 1.20 | 1.09 | 1.12 | 1.12 | 0.90% | 158,055 |
Jun 11, 2024 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 71,131 |
Jun 10, 2024 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | 2.68% | 99,531 |
Jun 7, 2024 | 1.16 | 1.20 | 1.10 | 1.12 | 1.12 | -5.88% | 92,348 |
Jun 6, 2024 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 5.31% | 59,327 |
Jun 5, 2024 | 1.20 | 1.24 | 1.10 | 1.13 | 1.13 | -2.59% | 209,859 |
Jun 4, 2024 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -3.33% | 98,808 |
Jun 3, 2024 | 1.23 | 1.23 | 1.11 | 1.20 | 1.20 | 4.35% | 119,287 |
May 31, 2024 | 1.24 | 1.28 | 1.15 | 1.15 | 1.15 | -7.26% | 157,308 |
May 30, 2024 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 47,403 |
May 29, 2024 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -7.41% | 88,213 |
May 28, 2024 | 1.34 | 1.37 | 1.27 | 1.35 | 1.35 | 3.85% | 95,008 |
May 24, 2024 | 1.23 | 1.30 | 1.20 | 1.30 | 1.30 | 8.42% | 108,964 |
May 23, 2024 | 1.23 | 1.24 | 1.15 | 1.20 | 1.20 | -4.08% | 148,510 |
May 22, 2024 | 1.20 | 1.31 | 1.19 | 1.25 | 1.25 | 4.17% | 87,554 |
May 21, 2024 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -2.44% | 153,452 |
May 20, 2024 | 1.37 | 1.37 | 1.20 | 1.23 | 1.23 | -6.11% | 186,858 |
May 17, 2024 | 1.38 | 1.44 | 1.28 | 1.31 | 1.31 | 0.77% | 348,174 |
May 16, 2024 | 1.32 | 1.57 | 1.23 | 1.30 | 1.30 | -2.26% | 793,513 |