FLGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.65	30.74	30.52	30.54	30.54	-0.23%	161,842
Jun 26, 2025	30.49	30.62	30.49	30.61	30.61	1.26%	58,445
Jun 25, 2025	30.19	30.29	30.17	30.23	30.23	-0.33%	49,758
Jun 24, 2025	30.39	30.45	30.28	30.33	30.33	0.40%	48,822
Jun 23, 2025	29.84	30.21	29.76	30.21	30.21	1.07%	75,005
Jun 20, 2025	30.21	30.24	29.88	29.89	29.89	-2.73%	123,598
Jun 18, 2025	30.76	30.91	30.66	30.73	30.14	-0.07%	66,999
Jun 17, 2025	31.06	31.06	30.72	30.75	30.16	-1.00%	42,635
Jun 16, 2025	31.32	31.35	31.05	31.06	30.46	0.10%	54,621
Jun 13, 2025	31.08	31.23	30.96	31.03	30.43	-0.87%	79,045
Jun 12, 2025	31.20	31.34	31.20	31.30	30.70	1.01%	25,757
Jun 11, 2025	30.97	31.16	30.96	30.99	30.39	0.06%	50,790
Jun 10, 2025	31.04	31.12	30.93	30.97	30.37	-	97,705
Jun 9, 2025	30.85	31.09	30.85	30.97	30.37	-0.19%	99,277
Jun 6, 2025	30.86	31.03	30.86	31.03	30.43	0.39%	38,074
Jun 5, 2025	31.04	31.04	30.81	30.91	30.31	0.15%	56,796
Jun 4, 2025	30.82	30.98	30.82	30.87	30.27	0.37%	123,151
Jun 3, 2025	30.71	30.84	30.69	30.75	30.16	-0.39%	72,641
Jun 2, 2025	30.69	30.91	30.56	30.87	30.27	0.68%	62,270
May 30, 2025	30.63	30.74	30.51	30.66	30.07	0.39%	66,565
May 29, 2025	30.50	30.58	30.42	30.54	29.95	0.30%	60,593
May 28, 2025	30.49	30.58	30.38	30.45	29.86	-1.01%	41,734
May 27, 2025	30.85	30.88	30.68	30.76	30.17	0.57%	187,475
May 23, 2025	30.24	30.63	30.24	30.59	30.00	0.71%	42,837
May 22, 2025	30.23	30.46	30.18	30.37	29.78	0.26%	59,695
May 21, 2025	30.54	30.63	30.29	30.29	29.71	-0.62%	164,785
May 20, 2025	30.31	30.51	30.31	30.48	29.89	0.83%	85,644
May 19, 2025	29.90	30.23	29.88	30.23	29.65	1.12%	48,491
May 16, 2025	29.74	29.95	29.74	29.90	29.32	0.36%	40,497
May 15, 2025	29.63	29.81	29.57	29.79	29.21	1.34%	55,783
May 14, 2025	29.56	29.56	29.36	29.40	28.83	-0.49%	83,892
May 13, 2025	29.50	29.60	29.38	29.54	28.97	0.72%	71,121
May 12, 2025	29.37	29.38	29.22	29.33	28.76	-0.08%	52,314
May 9, 2025	29.40	29.42	29.27	29.35	28.79	0.32%	44,361
May 8, 2025	29.50	29.55	29.22	29.26	28.70	-0.48%	172,746
May 7, 2025	29.51	29.57	29.39	29.40	28.83	-0.41%	25,109
May 6, 2025	29.71	29.71	29.52	29.52	28.95	-0.34%	77,512
May 5, 2025	29.55	29.67	29.51	29.62	29.05	0.17%	104,777
May 2, 2025	29.54	29.61	29.40	29.57	29.00	1.85%	473,905
May 1, 2025	29.19	29.21	28.96	29.03	28.47	-0.40%	794,535
Apr 30, 2025	29.11	29.29	28.96	29.15	28.59	-0.75%	58,657
Apr 29, 2025	29.25	29.40	29.20	29.37	28.80	0.58%	56,100
Apr 28, 2025	29.05	29.26	29.05	29.20	28.64	0.57%	50,920
Apr 25, 2025	28.97	29.05	28.82	29.03	28.47	0.12%	27,596
Apr 24, 2025	28.78	29.04	28.70	29.00	28.44	0.94%	23,779
Apr 23, 2025	28.89	29.01	28.64	28.73	28.18	-	30,666
Apr 22, 2025	28.57	28.91	28.57	28.73	28.18	1.99%	38,969
Apr 21, 2025	28.34	28.44	27.97	28.17	27.63	-0.46%	85,768
Apr 17, 2025	28.15	28.54	28.15	28.30	27.75	1.36%	650,135
Apr 16, 2025	28.13	28.25	27.87	27.92	27.38	-0.64%	66,403