FLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.47	32.55	32.42	32.54	32.54	1.19%	9,312
Sep 25, 2025	32.22	32.22	32.04	32.16	32.16	-1.30%	6,630
Sep 24, 2025	32.62	32.62	32.51	32.58	32.58	0.07%	4,089
Sep 23, 2025	32.67	32.67	32.56	32.56	32.56	0.02%	22,983
Sep 22, 2025	32.34	32.57	32.33	32.55	32.55	-0.11%	14,778
Sep 19, 2025	32.58	32.63	32.56	32.59	32.59	-0.44%	6,055
Sep 18, 2025	32.54	32.82	32.54	32.73	32.73	0.86%	10,428
Sep 17, 2025	32.45	32.62	32.36	32.45	32.45	-0.20%	7,337
Sep 16, 2025	32.59	32.60	32.38	32.52	32.52	-0.52%	15,298
Sep 15, 2025	32.59	32.76	32.59	32.69	32.69	0.02%	7,703
Sep 12, 2025	32.65	32.72	32.60	32.68	32.68	-0.06%	5,342
Sep 11, 2025	32.48	32.76	32.48	32.70	32.70	0.79%	8,754
Sep 10, 2025	32.72	32.72	32.44	32.45	32.45	-1.07%	100,206
Sep 9, 2025	32.77	32.80	32.69	32.80	32.80	-0.49%	4,666
Sep 8, 2025	32.84	32.98	32.84	32.96	32.96	1.01%	3,459
Sep 5, 2025	32.76	32.80	32.58	32.63	32.63	-0.05%	2,953
Sep 4, 2025	32.49	32.65	32.49	32.65	32.65	0.82%	4,314
Sep 3, 2025	32.29	32.46	32.29	32.38	32.38	-0.08%	5,908
Sep 2, 2025	32.31	32.51	32.29	32.41	32.41	-2.07%	8,814
Aug 29, 2025	33.14	33.14	33.01	33.09	33.09	-0.35%	4,649
Aug 28, 2025	33.19	33.28	33.19	33.21	33.21	0.31%	1,196
Aug 27, 2025	33.01	33.11	32.92	33.11	33.11	-0.66%	23,269
Aug 26, 2025	33.35	33.49	33.25	33.33	33.33	-0.04%	4,830
Aug 25, 2025	33.65	33.65	33.33	33.34	33.34	-1.10%	12,943
Aug 22, 2025	33.35	33.78	33.33	33.71	33.71	1.08%	10,275
Aug 21, 2025	33.38	33.38	33.28	33.35	33.35	-0.47%	2,059
Aug 20, 2025	33.40	33.51	33.40	33.51	33.51	0.01%	1,952
Aug 19, 2025	33.78	33.78	33.51	33.51	33.51	-0.22%	2,745
Aug 18, 2025	33.59	33.59	33.44	33.58	33.58	-0.24%	3,741
Aug 15, 2025	33.67	33.70	33.57	33.66	33.66	0.18%	5,222
Aug 14, 2025	33.49	33.60	33.46	33.60	33.60	0.33%	4,773
Aug 13, 2025	33.48	33.54	33.42	33.49	33.49	0.67%	9,188
Aug 12, 2025	32.97	33.27	32.97	33.27	33.27	0.33%	5,011
Aug 11, 2025	33.23	33.23	33.03	33.16	33.16	-0.88%	8,443
Aug 8, 2025	33.45	33.51	33.37	33.45	33.45	0.13%	4,065
Aug 7, 2025	33.55	33.55	33.32	33.41	33.41	1.08%	3,332
Aug 6, 2025	32.95	33.11	32.94	33.05	33.05	0.93%	1,904
Aug 5, 2025	32.84	32.84	32.62	32.75	32.75	0.40%	5,952
Aug 4, 2025	32.57	32.64	32.52	32.62	32.62	1.27%	4,193
Aug 1, 2025	32.20	32.25	32.04	32.21	32.21	-0.82%	11,012
Jul 31, 2025	32.73	32.73	32.42	32.48	32.48	-1.10%	11,243
Jul 30, 2025	32.93	33.06	32.75	32.84	32.84	-0.79%	6,353
Jul 29, 2025	33.08	33.20	33.08	33.10	33.10	0.50%	7,589
Jul 28, 2025	33.42	33.42	32.88	32.93	32.93	-2.85%	10,933
Jul 25, 2025	33.65	33.90	33.57	33.90	33.90	0.36%	9,230
Jul 24, 2025	33.79	33.96	33.78	33.78	33.78	-1.07%	5,633
Jul 23, 2025	33.70	34.16	33.70	34.15	34.15	1.84%	7,672
Jul 22, 2025	33.42	33.57	33.31	33.53	33.53	-0.26%	107,360
Jul 21, 2025	33.47	33.66	33.47	33.62	33.62	0.87%	4,316
Jul 18, 2025	33.62	33.62	33.26	33.33	33.33	-0.46%	8,965