FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.51	35.77	35.50	35.65	35.65	0.51%	16,748
Jun 26, 2025	35.34	35.47	35.29	35.47	35.47	0.71%	10,877
Jun 25, 2025	35.36	35.40	35.19	35.22	35.22	-0.31%	39,441
Jun 24, 2025	35.24	35.40	35.22	35.33	35.33	0.66%	34,365
Jun 23, 2025	34.73	35.11	34.72	35.10	35.10	0.92%	23,251
Jun 20, 2025	34.96	34.96	34.67	34.78	34.78	-0.34%	19,300
Jun 18, 2025	35.07	35.16	34.90	34.90	34.79	-0.20%	18,009
Jun 17, 2025	35.11	35.20	34.96	34.97	34.86	-0.79%	24,208
Jun 16, 2025	35.38	35.38	35.12	35.25	35.14	0.57%	24,899
Jun 13, 2025	35.18	35.29	34.95	35.05	34.94	-0.99%	22,641
Jun 12, 2025	35.15	35.40	35.14	35.40	35.29	0.65%	44,318
Jun 11, 2025	35.34	35.37	35.11	35.17	35.06	-0.23%	24,621
Jun 10, 2025	35.23	35.31	35.09	35.25	35.14	0.17%	17,570
Jun 9, 2025	35.39	35.39	35.18	35.19	35.08	-0.57%	17,418
Jun 6, 2025	35.35	35.46	35.32	35.39	35.28	0.97%	21,672
Jun 5, 2025	35.23	35.29	35.03	35.05	34.94	-0.34%	15,073
Jun 4, 2025	35.26	35.36	35.15	35.17	35.06	-0.11%	118,186
Jun 3, 2025	35.03	35.23	34.93	35.21	35.10	0.49%	22,019
Jun 2, 2025	34.79	35.09	34.67	35.04	34.93	0.46%	34,328
May 30, 2025	34.75	34.93	34.60	34.88	34.77	0.15%	34,733
May 29, 2025	35.06	35.06	34.72	34.83	34.72	0.22%	24,567
May 28, 2025	34.93	35.01	34.72	34.75	34.64	-0.39%	19,113
May 27, 2025	34.71	34.90	34.60	34.89	34.77	1.72%	26,009
May 23, 2025	34.18	34.45	34.18	34.30	34.19	-0.48%	21,071
May 22, 2025	34.54	34.68	34.43	34.46	34.35	-0.38%	14,836
May 21, 2025	34.80	35.00	34.50	34.59	34.48	-1.31%	20,711
May 20, 2025	34.98	35.07	34.89	35.05	34.94	-0.14%	19,971
May 19, 2025	34.73	35.11	34.73	35.10	34.99	0.11%	12,268
May 16, 2025	34.84	35.06	34.77	35.06	34.95	0.92%	27,419
May 15, 2025	34.35	34.76	34.35	34.74	34.63	0.96%	19,502
May 14, 2025	34.53	34.53	34.37	34.41	34.30	-0.20%	11,935
May 13, 2025	34.32	34.58	34.32	34.48	34.37	0.47%	26,708
May 12, 2025	34.32	34.32	33.99	34.32	34.21	2.60%	20,741
May 9, 2025	33.64	33.64	33.40	33.45	33.34	-0.18%	35,777
May 8, 2025	33.70	33.83	33.38	33.51	33.40	0.21%	12,981
May 7, 2025	33.35	33.51	33.20	33.44	33.33	0.51%	13,208
May 6, 2025	33.26	33.48	33.20	33.27	33.16	-0.75%	20,040
May 5, 2025	33.55	33.69	33.25	33.52	33.41	-0.45%	115,363
May 2, 2025	33.52	33.71	33.45	33.67	33.56	1.81%	41,740
May 1, 2025	33.18	33.36	33.07	33.07	32.96	0.39%	18,464
Apr 30, 2025	32.40	32.97	32.25	32.94	32.83	0.30%	21,267
Apr 29, 2025	32.56	32.93	32.56	32.84	32.74	0.46%	15,559
Apr 28, 2025	32.54	32.71	32.37	32.69	32.59	0.43%	26,757
Apr 25, 2025	32.53	32.58	32.28	32.55	32.45	-0.21%	15,483
Apr 24, 2025	32.03	33.38	31.88	32.62	32.52	2.03%	17,254
Apr 23, 2025	32.35	32.39	31.84	31.97	31.87	1.49%	17,686
Apr 22, 2025	31.11	31.59	31.00	31.50	31.40	2.34%	15,301
Apr 21, 2025	31.20	31.26	30.46	30.78	30.68	-2.16%	26,579
Apr 17, 2025	31.60	31.76	31.38	31.46	31.36	0.16%	22,739
Apr 16, 2025	31.63	31.75	31.11	31.41	31.31	-1.91%	74,961