FLRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	37.18	37.18	37.02	37.06	37.06	-0.20%	16,739
Aug 14, 2025	37.02	37.16	37.00	37.13	37.13	-0.13%	41,982
Aug 13, 2025	37.14	37.18	37.04	37.18	37.18	0.45%	20,064
Aug 12, 2025	36.77	37.03	36.75	37.01	37.01	1.05%	26,576
Aug 11, 2025	36.75	36.81	36.63	36.63	36.63	-0.32%	11,823
Aug 8, 2025	36.51	36.79	36.51	36.75	36.75	0.93%	17,798
Aug 7, 2025	36.62	36.71	36.27	36.41	36.41	-0.38%	53,854
Aug 6, 2025	36.39	36.58	36.36	36.55	36.55	0.77%	26,065
Aug 5, 2025	36.41	36.46	36.22	36.27	36.27	-0.33%	28,334
Aug 4, 2025	35.99	36.49	35.99	36.39	36.39	1.56%	61,752
Aug 1, 2025	36.03	36.03	35.73	35.83	35.83	-1.19%	109,880
Jul 31, 2025	36.60	36.66	36.14	36.26	36.26	-0.06%	72,030
Jul 30, 2025	36.39	36.50	36.15	36.28	36.28	-0.14%	318,637
Jul 29, 2025	36.41	36.51	36.31	36.33	36.33	0.08%	21,092
Jul 28, 2025	36.40	36.40	36.23	36.30	36.30	-0.27%	14,671
Jul 25, 2025	36.36	36.45	36.29	36.40	36.40	0.32%	42,832
Jul 24, 2025	36.34	36.39	36.26	36.29	36.29	0.03%	35,620
Jul 23, 2025	36.13	36.30	36.06	36.28	36.28	0.82%	23,878
Jul 22, 2025	35.91	36.06	35.89	35.98	35.98	0.10%	20,131
Jul 21, 2025	36.00	36.12	35.94	35.95	35.95	-0.01%	16,007
Jul 18, 2025	36.11	36.11	35.91	35.95	35.95	-0.14%	16,274
Jul 17, 2025	35.82	36.06	35.82	36.00	36.00	0.42%	10,307
Jul 16, 2025	35.75	35.85	35.55	35.85	35.85	0.48%	25,887
Jul 15, 2025	36.10	36.10	35.68	35.68	35.68	-0.67%	19,509
Jul 14, 2025	35.88	35.96	35.75	35.92	35.92	0.25%	32,229
Jul 11, 2025	35.90	35.94	35.83	35.83	35.83	-0.69%	27,200
Jul 10, 2025	36.01	36.16	35.92	36.08	36.08	0.19%	64,473
Jul 9, 2025	36.00	36.03	35.87	36.01	36.01	0.54%	49,639
Jul 8, 2025	35.92	35.94	35.80	35.82	35.82	-0.21%	44,241
Jul 7, 2025	36.09	36.15	35.75	35.89	35.89	-0.83%	36,524
Jul 3, 2025	36.02	36.19	35.96	36.19	36.19	0.89%	14,864
Jul 2, 2025	35.82	35.87	35.72	35.87	35.87	-0.23%	18,890
Jul 1, 2025	35.94	36.00	35.89	35.95	35.95	0.01%	14,958
Jun 30, 2025	35.85	35.96	35.71	35.95	35.95	0.83%	20,583
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