TSX:FLGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.84	18.84	18.84	18.84	18.84	-0.79%	104
May 9, 2025	18.89	19.02	18.89	18.99	18.99	-0.31%	1,300
May 8, 2025	19.05	19.05	19.05	19.05	19.05	0.05%	221
May 7, 2025	19.04	19.04	19.04	19.04	19.04	0.69%	113
May 6, 2025	18.90	18.92	18.90	18.91	18.91	-0.16%	10,647
May 5, 2025	18.94	18.94	18.94	18.94	18.94	0.05%	300
May 2, 2025	18.93	18.93	18.93	18.93	18.93	-0.53%	2,329
May 1, 2025	19.02	19.03	19.02	19.03	19.03	0.26%	9,600
Apr 30, 2025	18.98	18.98	18.97	18.98	18.98	-0.42%	641
Apr 29, 2025	19.06	19.06	19.06	19.06	19.02	0.26%	300
Apr 28, 2025	19.01	19.01	19.01	19.01	18.97	-	-
Apr 25, 2025	19.01	19.01	19.01	19.01	18.97	0.11%	300
Apr 24, 2025	18.99	18.99	18.99	18.99	18.95	0.26%	102
Apr 23, 2025	18.87	18.94	18.87	18.94	18.90	0.42%	400
Apr 22, 2025	19.05	19.05	18.86	18.86	18.82	-0.47%	2,207
Apr 21, 2025	18.95	18.95	18.95	18.95	18.91	-0.05%	142
Apr 17, 2025	18.96	18.96	18.96	18.96	18.92	0.64%	300
Apr 16, 2025	18.88	18.88	18.84	18.84	18.80	-0.63%	1,700
Apr 15, 2025	18.96	18.96	18.96	18.96	18.92	0.69%	248
Apr 14, 2025	18.83	18.83	18.83	18.83	18.79	0.05%	-
Apr 11, 2025	18.81	18.82	18.81	18.82	18.78	0.37%	621
Apr 10, 2025	18.75	18.75	18.75	18.75	18.71	-0.32%	300
Apr 9, 2025	18.69	18.81	18.69	18.81	18.77	-0.11%	509
Apr 8, 2025	18.74	18.88	18.74	18.83	18.79	-0.89%	1,000
Apr 7, 2025	19.00	19.00	19.00	19.00	18.96	-0.84%	314
Apr 4, 2025	19.19	19.19	19.16	19.16	19.12	1.48%	9,600
Apr 3, 2025	18.86	18.88	18.84	18.88	18.84	-0.42%	25,200
Apr 2, 2025	18.97	18.97	18.96	18.96	18.92	0.42%	424
Apr 1, 2025	18.89	18.91	18.88	18.88	18.84	0.05%	2,930
Mar 31, 2025	18.99	18.99	18.87	18.87	18.83	-0.32%	28,500
Mar 28, 2025	18.93	18.93	18.93	18.93	18.89	0.37%	-
Mar 27, 2025	18.86	18.86	18.86	18.86	18.82	-	-
Mar 26, 2025	18.95	18.95	18.80	18.86	18.82	-0.26%	538
Mar 25, 2025	18.89	18.91	18.89	18.91	18.87	0.27%	400
Mar 24, 2025	18.86	18.86	18.86	18.86	18.82	-0.58%	104
Mar 21, 2025	18.99	18.99	18.96	18.97	18.93	0.37%	5,635
Mar 20, 2025	19.09	19.09	18.90	18.90	18.86	-0.11%	2,520
Mar 19, 2025	18.90	18.92	18.90	18.92	18.88	-	403
Mar 18, 2025	18.89	18.94	18.89	18.92	18.88	0.64%	700
Mar 17, 2025	18.97	18.97	18.80	18.80	18.76	0.16%	1,900
Mar 14, 2025	18.83	18.83	18.77	18.77	18.73	-0.69%	8,407
Mar 13, 2025	18.82	18.90	18.82	18.90	18.86	0.53%	500
Mar 12, 2025	18.85	18.85	18.80	18.80	18.76	-0.84%	1,115
Mar 11, 2025	18.96	18.96	18.96	18.96	18.92	-	-
Mar 10, 2025	19.02	19.02	18.96	18.96	18.92	-0.26%	300
Mar 7, 2025	18.97	19.01	18.97	19.01	18.97	0.53%	10,800
Mar 6, 2025	18.91	18.91	18.91	18.91	18.87	-	-
Mar 5, 2025	18.92	18.93	18.84	18.91	18.87	-0.42%	4,500
Mar 4, 2025	19.04	19.04	18.97	18.99	18.95	-0.78%	8,129
Mar 3, 2025	18.86	19.16	18.86	19.14	19.10	1.06%	12,900