TSX:FLGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	19.02	19.02	18.98	18.98	19.00	-0.11%	549
Aug 14, 2025	19.00	19.00	19.00	19.00	19.00	-0.11%	-
Aug 13, 2025	19.02	19.02	19.02	19.02	19.02	0.05%	301
Aug 12, 2025	19.01	19.01	19.01	19.01	19.01	-0.05%	445
Aug 11, 2025	19.02	19.02	19.02	19.02	19.02	-	-
Aug 8, 2025	19.00	19.02	18.99	19.02	19.02	0.16%	2,900
Aug 7, 2025	18.94	19.01	18.94	18.99	18.99	-0.16%	3,000
Aug 6, 2025	19.11	19.11	19.02	19.02	19.02	0.05%	1,108
Aug 5, 2025	19.01	19.01	19.01	19.01	19.01	0.26%	209
Aug 1, 2025	18.96	18.96	18.96	18.96	18.96	-	244
Jul 31, 2025	18.96	18.96	18.96	18.96	18.96	-0.11%	-
Jul 30, 2025	18.98	18.98	18.98	18.98	18.94	-	-
Jul 29, 2025	19.01	19.01	18.98	18.98	18.94	0.74%	400
Jul 28, 2025	18.84	18.84	18.84	18.84	18.80	-0.79%	249
Jul 25, 2025	18.86	18.99	18.86	18.99	18.95	0.16%	600
Jul 24, 2025	18.97	18.97	18.96	18.96	18.92	-0.05%	2,100
Jul 23, 2025	19.02	19.02	18.97	18.97	18.93	0.37%	2,300
Jul 22, 2025	19.06	19.06	18.90	18.90	18.86	-0.32%	322
Jul 21, 2025	18.95	18.96	18.95	18.96	18.92	0.37%	326
Jul 18, 2025	18.89	18.89	18.89	18.89	18.85	0.11%	212
Jul 17, 2025	18.87	18.87	18.87	18.87	18.83	-	-
Jul 16, 2025	18.89	18.92	18.87	18.87	18.83	-0.16%	1,241
Jul 15, 2025	19.00	19.00	18.90	18.90	18.86	-0.11%	420
Jul 14, 2025	18.92	18.92	18.92	18.92	18.88	-0.05%	88
Jul 11, 2025	19.02	19.02	18.93	18.93	18.89	0.16%	1,300
Jul 10, 2025	18.90	18.90	18.90	18.90	18.86	-0.26%	229
Jul 9, 2025	18.95	18.95	18.95	18.95	18.91	0.21%	-
Jul 8, 2025	18.91	18.91	18.91	18.91	18.87	-0.21%	500
Jul 7, 2025	18.94	18.95	18.94	18.95	18.91	-0.42%	513
Jul 4, 2025	19.00	19.03	19.00	19.03	18.99	0.42%	14,400
Jul 3, 2025	18.94	18.95	18.94	18.95	18.91	-	1,543
Jul 2, 2025	18.96	18.96	18.95	18.95	18.91	-0.05%	1,529
Jun 30, 2025	18.89	18.96	18.89	18.96	18.96	-0.47%	1,100
Jun 27, 2025	19.08	19.08	19.05	19.05	19.01	0.26%	500
Jun 26, 2025	19.00	19.00	19.00	19.00	18.96	-0.21%	-
Jun 25, 2025	19.04	19.04	19.04	19.04	19.00	0.42%	-
Jun 24, 2025	18.96	18.96	18.96	18.96	18.92	-	200
Jun 23, 2025	18.96	18.96	18.96	18.96	18.92	0.11%	200
Jun 20, 2025	18.94	18.94	18.94	18.94	18.90	-	400
Jun 19, 2025	18.95	18.95	18.94	18.94	18.90	-0.26%	1,100
Jun 18, 2025	18.99	18.99	18.99	18.99	18.95	0.37%	200
Jun 17, 2025	18.87	18.92	18.87	18.92	18.88	0.26%	3,600
Jun 16, 2025	18.89	18.89	18.86	18.87	18.83	-0.05%	900
Jun 13, 2025	18.85	18.88	18.85	18.88	18.84	-0.16%	2,000
Jun 12, 2025	18.84	18.91	18.84	18.91	18.87	-0.26%	1,500
Jun 11, 2025	19.00	19.00	18.96	18.96	18.92	0.48%	4,601
Jun 10, 2025	18.82	18.87	18.82	18.87	18.83	0.16%	339
Jun 9, 2025	18.85	18.85	18.84	18.84	18.80	-0.11%	438
Jun 6, 2025	18.86	18.86	18.86	18.86	18.82	-	-
Jun 5, 2025	18.85	18.87	18.85	18.86	18.82	-0.16%	730