Flora Growth Corp NASDAQ:FLGC Historical Prices

Below are the 710 trading days of historical prices for FLGC.

# Exchange Symbol Date Open High Low Close
710 NASDAQ FLGC Wed, Mar 6, 2024 1.09 1.14 1.08 1.10
709 NASDAQ FLGC Tue, Mar 5, 2024 1.09 1.14 1.08 1.08
708 NASDAQ FLGC Mon, Mar 4, 2024 1.10 1.12 1.03 1.10
707 NASDAQ FLGC Fri, Mar 1, 2024 1.20 1.23 1.12 1.15
706 NASDAQ FLGC Thu, Feb 29, 2024 1.24 1.25 1.16 1.22
705 NASDAQ FLGC Wed, Feb 28, 2024 1.05 1.24 1.00 1.19
704 NASDAQ FLGC Tue, Feb 27, 2024 1.00 1.06 0.97 1.04
703 NASDAQ FLGC Mon, Feb 26, 2024 0.96 1.00 0.92 0.96
702 NASDAQ FLGC Fri, Feb 23, 2024 1.00 1.05 0.93 0.95
701 NASDAQ FLGC Thu, Feb 22, 2024 1.09 1.09 0.98 1.01
700 NASDAQ FLGC Wed, Feb 21, 2024 1.03 1.07 0.96 1.02
699 NASDAQ FLGC Tue, Feb 20, 2024 0.94 1.04 0.93 1.03
698 NASDAQ FLGC Fri, Feb 16, 2024 0.86 0.98 0.84 0.94
697 NASDAQ FLGC Thu, Feb 15, 2024 0.76 0.84 0.75 0.84
696 NASDAQ FLGC Wed, Feb 14, 2024 0.79 0.82 0.75 0.76
695 NASDAQ FLGC Tue, Feb 13, 2024 0.86 0.88 0.78 0.78
694 NASDAQ FLGC Mon, Feb 12, 2024 0.92 0.94 0.83 0.83
693 NASDAQ FLGC Fri, Feb 9, 2024 0.96 0.96 0.86 0.86
692 NASDAQ FLGC Thu, Feb 8, 2024 0.91 0.93 0.86 0.88
691 NASDAQ FLGC Wed, Feb 7, 2024 0.97 0.98 0.88 0.91
690 NASDAQ FLGC Tue, Feb 6, 2024 0.90 0.98 0.90 0.94
689 NASDAQ FLGC Mon, Feb 5, 2024 1.07 1.12 0.92 0.93
688 NASDAQ FLGC Fri, Feb 2, 2024 1.11 1.11 0.96 1.02
687 NASDAQ FLGC Thu, Feb 1, 2024 1.29 1.30 1.02 1.02
686 NASDAQ FLGC Wed, Jan 31, 2024 1.18 1.19 1.10 1.10
685 NASDAQ FLGC Tue, Jan 30, 2024 1.22 1.30 1.17 1.18
684 NASDAQ FLGC Mon, Jan 29, 2024 1.26 1.35 1.23 1.24
683 NASDAQ FLGC Fri, Jan 26, 2024 1.36 1.46 1.24 1.26
682 NASDAQ FLGC Thu, Jan 25, 2024 1.36 1.40 1.34 1.36
681 NASDAQ FLGC Wed, Jan 24, 2024 1.50 1.55 1.36 1.36
680 NASDAQ FLGC Tue, Jan 23, 2024 1.61 1.61 1.42 1.43
679 NASDAQ FLGC Mon, Jan 22, 2024 1.74 1.80 1.55 1.57
678 NASDAQ FLGC Fri, Jan 19, 2024 1.85 1.85 1.66 1.70
677 NASDAQ FLGC Thu, Jan 18, 2024 1.99 1.99 1.73 1.83
676 NASDAQ FLGC Wed, Jan 17, 2024 1.90 1.93 1.73 1.92
675 NASDAQ FLGC Tue, Jan 16, 2024 1.81 1.90 1.70 1.86
674 NASDAQ FLGC Fri, Jan 12, 2024 1.45 1.85 1.45 1.80
673 NASDAQ FLGC Thu, Jan 11, 2024 1.49 1.50 1.37 1.48
672 NASDAQ FLGC Wed, Jan 10, 2024 1.56 1.60 1.46 1.46
671 NASDAQ FLGC Tue, Jan 9, 2024 1.69 1.71 1.53 1.58
670 NASDAQ FLGC Mon, Jan 8, 2024 1.51 1.73 1.50 1.71
669 NASDAQ FLGC Fri, Jan 5, 2024 1.44 1.54 1.36 1.51
668 NASDAQ FLGC Thu, Jan 4, 2024 1.40 1.42 1.32 1.39
667 NASDAQ FLGC Wed, Jan 3, 2024 1.29 1.40 1.25 1.34
666 NASDAQ FLGC Tue, Jan 2, 2024 1.27 1.39 1.26 1.32
665 NASDAQ FLGC Fri, Dec 29, 2023 1.33 1.42 1.27 1.35
664 NASDAQ FLGC Thu, Dec 28, 2023 1.34 1.43 1.30 1.33
663 NASDAQ FLGC Wed, Dec 27, 2023 1.36 1.43 1.33 1.34
662 NASDAQ FLGC Tue, Dec 26, 2023 1.32 1.38 1.31 1.36
661 NASDAQ FLGC Fri, Dec 22, 2023 1.30 1.34 1.30 1.32
660 NASDAQ FLGC Thu, Dec 21, 2023 1.33 1.35 1.24 1.34
659 NASDAQ FLGC Wed, Dec 20, 2023 1.32 1.44 1.29 1.32
658 NASDAQ FLGC Tue, Dec 19, 2023 1.27 1.36 1.26 1.33
657 NASDAQ FLGC Mon, Dec 18, 2023 1.24 1.29 1.19 1.26
656 NASDAQ FLGC Fri, Dec 15, 2023 1.26 1.48 1.21 1.21
655 NASDAQ FLGC Thu, Dec 14, 2023 1.22 1.32 1.20 1.20
654 NASDAQ FLGC Wed, Dec 13, 2023 1.07 1.23 1.05 1.23
653 NASDAQ FLGC Tue, Dec 12, 2023 1.11 1.17 1.04 1.12
652 NASDAQ FLGC Mon, Dec 11, 2023 1.29 1.29 1.15 1.18
651 NASDAQ FLGC Fri, Dec 8, 2023 1.15 1.20 1.08 1.20
650 NASDAQ FLGC Thu, Dec 7, 2023 1.13 1.17 1.05 1.15
649 NASDAQ FLGC Wed, Dec 6, 2023 1.15 1.17 1.07 1.15
648 NASDAQ FLGC Tue, Dec 5, 2023 1.39 1.39 1.02 1.15
647 NASDAQ FLGC Mon, Dec 4, 2023 1.35 1.50 1.31 1.39
646 NASDAQ FLGC Fri, Dec 1, 2023 1.11 1.30 1.01 1.30
645 NASDAQ FLGC Thu, Nov 30, 2023 0.94 1.15 0.83 1.15
644 NASDAQ FLGC Wed, Nov 29, 2023 0.87 0.92 0.80 0.92
643 NASDAQ FLGC Tue, Nov 28, 2023 0.85 0.88 0.80 0.83
642 NASDAQ FLGC Mon, Nov 27, 2023 0.85 0.87 0.80 0.80
641 NASDAQ FLGC Fri, Nov 24, 2023 0.77 0.88 0.75 0.82
640 NASDAQ FLGC Wed, Nov 22, 2023 1.01 1.02 0.70 0.74
639 NASDAQ FLGC Tue, Nov 21, 2023 0.97 1.00 0.90 0.95
638 NASDAQ FLGC Mon, Nov 20, 2023 1.00 1.00 0.83 1.00
637 NASDAQ FLGC Fri, Nov 17, 2023 1.00 1.00 0.82 0.92
636 NASDAQ FLGC Thu, Nov 16, 2023 1.16 1.16 0.96 1.00
635 NASDAQ FLGC Wed, Nov 15, 2023 0.94 1.03 0.90 1.01
634 NASDAQ FLGC Tue, Nov 14, 2023 0.79 0.90 0.79 0.90
633 NASDAQ FLGC Mon, Nov 13, 2023 0.73 0.87 0.73 0.80
632 NASDAQ FLGC Fri, Nov 10, 2023 0.80 0.85 0.71 0.76
631 NASDAQ FLGC Thu, Nov 9, 2023 0.85 0.86 0.75 0.75
630 NASDAQ FLGC Wed, Nov 8, 2023 0.94 0.94 0.78 0.78
629 NASDAQ FLGC Tue, Nov 7, 2023 0.84 0.93 0.81 0.84
628 NASDAQ FLGC Mon, Nov 6, 2023 0.89 0.93 0.85 0.87
627 NASDAQ FLGC Fri, Nov 3, 2023 0.94 0.94 0.83 0.92
626 NASDAQ FLGC Thu, Nov 2, 2023 0.82 0.89 0.78 0.88
625 NASDAQ FLGC Wed, Nov 1, 2023 0.85 0.92 0.74 0.75
624 NASDAQ FLGC Tue, Oct 31, 2023 0.74 0.80 0.73 0.79
623 NASDAQ FLGC Mon, Oct 30, 2023 0.69 0.74 0.68 0.73
622 NASDAQ FLGC Fri, Oct 27, 2023 0.73 0.73 0.63 0.67
621 NASDAQ FLGC Thu, Oct 26, 2023 0.73 0.75 0.68 0.71
620 NASDAQ FLGC Wed, Oct 25, 2023 0.82 0.86 0.72 0.72
619 NASDAQ FLGC Tue, Oct 24, 2023 0.76 0.81 0.70 0.81
618 NASDAQ FLGC Mon, Oct 23, 2023 0.80 0.82 0.76 0.76
617 NASDAQ FLGC Fri, Oct 20, 2023 0.88 0.88 0.80 0.81
616 NASDAQ FLGC Thu, Oct 19, 2023 0.90 0.92 0.85 0.85
615 NASDAQ FLGC Wed, Oct 18, 2023 0.93 1.02 0.84 0.86
614 NASDAQ FLGC Tue, Oct 17, 2023 0.96 0.99 0.90 0.97
613 NASDAQ FLGC Mon, Oct 16, 2023 0.99 1.04 0.90 0.97
612 NASDAQ FLGC Fri, Oct 13, 2023 0.96 0.99 0.93 0.94
611 NASDAQ FLGC Thu, Oct 12, 2023 1.01 1.04 0.91 0.99
610 NASDAQ FLGC Wed, Oct 11, 2023 1.03 1.07 1.02 1.02
609 NASDAQ FLGC Tue, Oct 10, 2023 1.02 1.09 1.00 1.04
608 NASDAQ FLGC Mon, Oct 9, 2023 1.04 1.06 1.03 1.05
607 NASDAQ FLGC Fri, Oct 6, 2023 1.03 1.07 1.02 1.07
606 NASDAQ FLGC Thu, Oct 5, 2023 1.06 1.08 1.00 1.03
605 NASDAQ FLGC Wed, Oct 4, 2023 1.09 1.09 1.01 1.05
604 NASDAQ FLGC Tue, Oct 3, 2023 1.18 1.18 1.09 1.09
603 NASDAQ FLGC Mon, Oct 2, 2023 1.21 1.21 1.09 1.09
602 NASDAQ FLGC Fri, Sep 29, 2023 1.16 1.20 1.15 1.16
601 NASDAQ FLGC Thu, Sep 28, 2023 1.18 1.19 1.14 1.15
600 NASDAQ FLGC Wed, Sep 27, 2023 1.19 1.27 1.14 1.14
599 NASDAQ FLGC Tue, Sep 26, 2023 1.14 1.23 1.10 1.10
598 NASDAQ FLGC Mon, Sep 25, 2023 1.15 1.39 1.11 1.12
597 NASDAQ FLGC Fri, Sep 22, 2023 1.25 1.31 1.05 1.10
596 NASDAQ FLGC Thu, Sep 21, 2023 1.39 1.40 1.15 1.15
595 NASDAQ FLGC Wed, Sep 20, 2023 1.56 1.57 1.30 1.32
594 NASDAQ FLGC Tue, Sep 19, 2023 1.90 1.94 1.45 1.47
593 NASDAQ FLGC Mon, Sep 18, 2023 2.64 2.73 2.35 2.39
592 NASDAQ FLGC Fri, Sep 15, 2023 2.58 2.81 2.58 2.79
591 NASDAQ FLGC Thu, Sep 14, 2023 2.80 2.90 2.55 2.58
590 NASDAQ FLGC Wed, Sep 13, 2023 3.38 3.45 2.90 2.90
589 NASDAQ FLGC Tue, Sep 12, 2023 3.54 3.74 3.40 3.40
588 NASDAQ FLGC Mon, Sep 11, 2023 3.62 3.64 3.62 3.64
587 NASDAQ FLGC Fri, Sep 8, 2023 3.54 3.71 3.30 3.31
586 NASDAQ FLGC Thu, Sep 7, 2023 3.75 3.75 3.42 3.55
585 NASDAQ FLGC Wed, Sep 6, 2023 3.44 3.85 3.20 3.82
584 NASDAQ FLGC Tue, Sep 5, 2023 3.56 5.48 2.96 3.52
583 NASDAQ FLGC Fri, Sep 1, 2023 3.14 3.80 3.10 3.63
582 NASDAQ FLGC Thu, Aug 31, 2023 2.11 4.00 2.06 3.83
581 NASDAQ FLGC Wed, Aug 30, 2023 2.01 2.25 2.01 2.16
580 NASDAQ FLGC Tue, Aug 29, 2023 2.10 2.20 1.96 2.03
579 NASDAQ FLGC Mon, Aug 28, 2023 2.16 2.18 2.07 2.12
578 NASDAQ FLGC Fri, Aug 25, 2023 2.10 2.18 2.09 2.16
577 NASDAQ FLGC Thu, Aug 24, 2023 2.16 2.24 2.07 2.08
576 NASDAQ FLGC Wed, Aug 23, 2023 2.15 2.25 2.10 2.25
575 NASDAQ FLGC Tue, Aug 22, 2023 2.17 2.20 2.05 2.20
574 NASDAQ FLGC Mon, Aug 21, 2023 2.04 2.21 2.04 2.20
573 NASDAQ FLGC Fri, Aug 18, 2023 1.96 2.11 1.96 2.11
572 NASDAQ FLGC Thu, Aug 17, 2023 2.08 2.08 1.96 2.00
571 NASDAQ FLGC Wed, Aug 16, 2023 1.96 2.16 1.95 2.07
570 NASDAQ FLGC Tue, Aug 15, 2023 2.19 2.21 1.92 1.94
569 NASDAQ FLGC Mon, Aug 14, 2023 2.03 2.23 1.93 2.16
568 NASDAQ FLGC Fri, Aug 11, 2023 2.06 2.10 1.98 2.00
567 NASDAQ FLGC Thu, Aug 10, 2023 2.25 2.25 2.11 2.12
566 NASDAQ FLGC Wed, Aug 9, 2023 2.38 2.38 2.10 2.23
565 NASDAQ FLGC Tue, Aug 8, 2023 2.21 2.30 2.15 2.21
564 NASDAQ FLGC Mon, Aug 7, 2023 2.37 2.37 2.15 2.27
563 NASDAQ FLGC Fri, Aug 4, 2023 2.29 2.40 2.22 2.28
562 NASDAQ FLGC Thu, Aug 3, 2023 2.40 2.41 2.25 2.28
561 NASDAQ FLGC Wed, Aug 2, 2023 2.27 2.44 2.20 2.38
560 NASDAQ FLGC Tue, Aug 1, 2023 2.55 2.60 2.30 2.32
559 NASDAQ FLGC Mon, Jul 31, 2023 2.40 2.62 2.31 2.60
558 NASDAQ FLGC Fri, Jul 28, 2023 2.38 2.40 2.29 2.40
557 NASDAQ FLGC Thu, Jul 27, 2023 2.09 2.37 2.07 2.33
556 NASDAQ FLGC Wed, Jul 26, 2023 2.19 2.22 2.05 2.10
555 NASDAQ FLGC Tue, Jul 25, 2023 2.40 2.41 2.15 2.15
554 NASDAQ FLGC Mon, Jul 24, 2023 2.30 2.41 2.30 2.41
553 NASDAQ FLGC Fri, Jul 21, 2023 2.37 2.40 2.30 2.33
552 NASDAQ FLGC Thu, Jul 20, 2023 2.35 2.42 2.30 2.41
551 NASDAQ FLGC Wed, Jul 19, 2023 2.32 2.44 2.32 2.34
550 NASDAQ FLGC Tue, Jul 18, 2023 2.41 2.56 2.30 2.33
549 NASDAQ FLGC Mon, Jul 17, 2023 2.50 2.53 2.37 2.45
548 NASDAQ FLGC Fri, Jul 14, 2023 2.60 2.68 2.50 2.50
547 NASDAQ FLGC Thu, Jul 13, 2023 2.63 2.73 2.50 2.55
546 NASDAQ FLGC Wed, Jul 12, 2023 2.90 3.02 2.66 2.66
545 NASDAQ FLGC Tue, Jul 11, 2023 2.80 4.19 2.58 2.86
544 NASDAQ FLGC Mon, Jul 10, 2023 2.55 2.78 2.54 2.70
543 NASDAQ FLGC Fri, Jul 7, 2023 2.39 2.60 2.39 2.55
542 NASDAQ FLGC Thu, Jul 6, 2023 2.41 2.48 2.31 2.36
541 NASDAQ FLGC Wed, Jul 5, 2023 2.54 2.64 2.41 2.47
540 NASDAQ FLGC Mon, Jul 3, 2023 2.46 2.57 2.42 2.50
539 NASDAQ FLGC Fri, Jun 30, 2023 2.41 2.50 2.31 2.38
538 NASDAQ FLGC Thu, Jun 29, 2023 2.51 2.60 2.40 2.40
537 NASDAQ FLGC Wed, Jun 28, 2023 2.67 2.69 2.50 2.55
536 NASDAQ FLGC Tue, Jun 27, 2023 2.76 3.00 2.62 2.70
535 NASDAQ FLGC Mon, Jun 26, 2023 3.04 3.22 2.78 2.88
534 NASDAQ FLGC Fri, Jun 23, 2023 3.23 3.28 3.02 3.12
533 NASDAQ FLGC Thu, Jun 22, 2023 3.49 3.49 3.26 3.31
532 NASDAQ FLGC Wed, Jun 21, 2023 3.59 3.68 3.46 3.50
531 NASDAQ FLGC Tue, Jun 20, 2023 3.70 3.77 3.51 3.62
530 NASDAQ FLGC Fri, Jun 16, 2023 3.42 3.66 3.42 3.66
529 NASDAQ FLGC Thu, Jun 15, 2023 3.31 3.46 3.27 3.45
528 NASDAQ FLGC Wed, Jun 14, 2023 3.36 3.41 3.18 3.32
527 NASDAQ FLGC Tue, Jun 13, 2023 3.03 3.45 3.03 3.38
526 NASDAQ FLGC Mon, Jun 12, 2023 3.64 3.64 2.94 3.07
525 NASDAQ FLGC Fri, Jun 9, 2023 3.66 4.28 3.52 3.64
524 NASDAQ FLGC Thu, Jun 8, 2023 4.16 4.30 3.42 3.70
523 NASDAQ FLGC Wed, Jun 7, 2023 4.73 4.88 4.05 4.88
522 NASDAQ FLGC Tue, Jun 6, 2023 4.80 4.90 4.60 4.88
521 NASDAQ FLGC Mon, Jun 5, 2023 4.70 4.96 4.50 4.60
520 NASDAQ FLGC Fri, Jun 2, 2023 4.30 4.80 4.30 4.64
519 NASDAQ FLGC Thu, Jun 1, 2023 4.80 4.80 4.42 4.42
518 NASDAQ FLGC Wed, May 31, 2023 4.60 4.69 4.44 4.69
517 NASDAQ FLGC Tue, May 30, 2023 4.62 4.76 4.56 4.61
516 NASDAQ FLGC Fri, May 26, 2023 4.55 4.98 4.44 4.98
515 NASDAQ FLGC Thu, May 25, 2023 5.00 5.00 4.43 4.80
514 NASDAQ FLGC Wed, May 24, 2023 4.64 4.87 4.40 4.87
513 NASDAQ FLGC Tue, May 23, 2023 4.40 4.80 4.40 4.78
512 NASDAQ FLGC Mon, May 22, 2023 4.60 4.89 4.58 4.80
511 NASDAQ FLGC Fri, May 19, 2023 4.60 5.38 4.40 5.20
510 NASDAQ FLGC Thu, May 18, 2023 4.33 4.84 4.20 4.80
509 NASDAQ FLGC Wed, May 17, 2023 3.63 4.76 3.60 4.60
508 NASDAQ FLGC Tue, May 16, 2023 3.90 3.93 3.54 3.63
507 NASDAQ FLGC Mon, May 15, 2023 3.60 3.80 3.60 3.80
506 NASDAQ FLGC Fri, May 12, 2023 3.81 3.85 3.62 3.70
505 NASDAQ FLGC Thu, May 11, 2023 4.08 4.12 3.82 3.85
504 NASDAQ FLGC Wed, May 10, 2023 4.00 4.11 3.80 3.95
503 NASDAQ FLGC Tue, May 9, 2023 4.00 4.20 3.90 4.04
502 NASDAQ FLGC Mon, May 8, 2023 3.99 4.00 3.80 4.00
501 NASDAQ FLGC Fri, May 5, 2023 3.80 4.00 3.70 3.99
500 NASDAQ FLGC Thu, May 4, 2023 3.80 3.83 3.60 3.78
499 NASDAQ FLGC Wed, May 3, 2023 3.78 3.80 3.58 3.60
498 NASDAQ FLGC Tue, May 2, 2023 3.89 4.00 3.43 3.73
497 NASDAQ FLGC Mon, May 1, 2023 4.18 4.20 3.99 4.00
496 NASDAQ FLGC Fri, Apr 28, 2023 4.20 4.29 4.00 4.29
495 NASDAQ FLGC Thu, Apr 27, 2023 4.20 4.42 4.00 4.06
494 NASDAQ FLGC Wed, Apr 26, 2023 4.45 4.62 3.90 4.20
493 NASDAQ FLGC Tue, Apr 25, 2023 4.20 4.38 4.00 4.38
492 NASDAQ FLGC Mon, Apr 24, 2023 4.40 4.50 4.22 4.35
491 NASDAQ FLGC Fri, Apr 21, 2023 4.60 4.76 4.32 4.40
490 NASDAQ FLGC Thu, Apr 20, 2023 4.78 4.78 4.40 4.50
489 NASDAQ FLGC Wed, Apr 19, 2023 4.96 5.20 4.60 4.67
488 NASDAQ FLGC Tue, Apr 18, 2023 4.76 5.20 4.65 5.00
487 NASDAQ FLGC Mon, Apr 17, 2023 4.96 5.00 4.65 4.76
486 NASDAQ FLGC Fri, Apr 14, 2023 5.20 5.40 4.90 4.95
485 NASDAQ FLGC Thu, Apr 13, 2023 4.89 5.40 4.80 4.90
484 NASDAQ FLGC Wed, Apr 12, 2023 4.62 4.94 4.50 4.80
483 NASDAQ FLGC Tue, Apr 11, 2023 4.60 4.88 4.48 4.60
482 NASDAQ FLGC Mon, Apr 10, 2023 4.80 4.94 4.60 4.60
481 NASDAQ FLGC Thu, Apr 6, 2023 5.00 5.13 4.60 4.76
480 NASDAQ FLGC Wed, Apr 5, 2023 5.10 5.28 4.60 4.80
479 NASDAQ FLGC Tue, Apr 4, 2023 5.31 5.68 4.90 5.10
478 NASDAQ FLGC Mon, Apr 3, 2023 6.03 6.03 4.84 5.26
477 NASDAQ FLGC Fri, Mar 31, 2023 5.20 5.98 4.80 5.88
476 NASDAQ FLGC Thu, Mar 30, 2023 4.33 5.00 4.33 5.00
475 NASDAQ FLGC Wed, Mar 29, 2023 4.60 4.60 4.20 4.40
474 NASDAQ FLGC Tue, Mar 28, 2023 4.62 4.76 4.42 4.42
473 NASDAQ FLGC Mon, Mar 27, 2023 4.65 4.75 4.56 4.64
472 NASDAQ FLGC Fri, Mar 24, 2023 4.98 5.00 4.40 4.60
471 NASDAQ FLGC Thu, Mar 23, 2023 5.40 5.76 5.18 5.60
470 NASDAQ FLGC Wed, Mar 22, 2023 6.00 6.20 5.04 5.39
469 NASDAQ FLGC Tue, Mar 21, 2023 6.60 6.70 6.02 6.07
468 NASDAQ FLGC Mon, Mar 20, 2023 6.83 6.98 6.52 6.71
467 NASDAQ FLGC Fri, Mar 17, 2023 6.63 6.90 6.40 6.90
466 NASDAQ FLGC Thu, Mar 16, 2023 6.54 7.10 6.45 6.80
465 NASDAQ FLGC Wed, Mar 15, 2023 6.60 7.00 6.36 6.67
464 NASDAQ FLGC Tue, Mar 14, 2023 6.67 7.20 6.60 6.81
463 NASDAQ FLGC Mon, Mar 13, 2023 6.40 7.00 6.20 6.65
462 NASDAQ FLGC Fri, Mar 10, 2023 7.60 7.62 6.90 7.00
461 NASDAQ FLGC Thu, Mar 9, 2023 7.64 7.80 7.20 7.60
460 NASDAQ FLGC Wed, Mar 8, 2023 8.00 8.20 7.60 7.60
459 NASDAQ FLGC Tue, Mar 7, 2023 8.40 8.40 7.50 7.80
458 NASDAQ FLGC Mon, Mar 6, 2023 8.19 8.40 7.81 8.20
457 NASDAQ FLGC Fri, Mar 3, 2023 8.26 8.40 7.68 8.20
456 NASDAQ FLGC Thu, Mar 2, 2023 8.04 8.57 8.00 8.25
455 NASDAQ FLGC Wed, Mar 1, 2023 9.00 9.00 7.80 8.28
454 NASDAQ FLGC Tue, Feb 28, 2023 7.40 8.80 7.29 8.80
453 NASDAQ FLGC Mon, Feb 27, 2023 7.03 7.40 7.02 7.40
452 NASDAQ FLGC Fri, Feb 24, 2023 7.60 8.00 7.00 7.30
451 NASDAQ FLGC Thu, Feb 23, 2023 8.00 8.20 7.50 7.64
450 NASDAQ FLGC Wed, Feb 22, 2023 8.00 8.26 7.80 8.06
449 NASDAQ FLGC Tue, Feb 21, 2023 8.80 9.00 8.00 8.37
448 NASDAQ FLGC Fri, Feb 17, 2023 9.34 9.40 8.28 8.60
447 NASDAQ FLGC Thu, Feb 16, 2023 9.17 9.60 9.00 9.20
446 NASDAQ FLGC Wed, Feb 15, 2023 7.98 9.20 7.66 9.20
445 NASDAQ FLGC Tue, Feb 14, 2023 7.15 8.30 7.09 8.20
444 NASDAQ FLGC Mon, Feb 13, 2023 7.11 7.60 7.00 7.37
443 NASDAQ FLGC Fri, Feb 10, 2023 6.80 7.40 6.50 7.20
442 NASDAQ FLGC Thu, Feb 9, 2023 7.00 7.32 6.62 6.97
441 NASDAQ FLGC Wed, Feb 8, 2023 7.16 7.35 6.70 7.16
440 NASDAQ FLGC Tue, Feb 7, 2023 6.80 7.20 6.55 6.77
439 NASDAQ FLGC Mon, Feb 6, 2023 8.40 8.40 6.70 7.08
438 NASDAQ FLGC Fri, Feb 3, 2023 8.02 8.16 7.24 8.14
437 NASDAQ FLGC Thu, Feb 2, 2023 7.80 8.16 7.20 7.95
436 NASDAQ FLGC Wed, Feb 1, 2023 5.96 11.90 5.55 8.18
435 NASDAQ FLGC Tue, Jan 31, 2023 5.82 6.00 5.40 5.84
434 NASDAQ FLGC Mon, Jan 30, 2023 6.00 6.50 5.81 6.00
433 NASDAQ FLGC Fri, Jan 27, 2023 5.30 5.40 5.20 5.30
432 NASDAQ FLGC Thu, Jan 26, 2023 5.36 5.50 5.05 5.30
431 NASDAQ FLGC Wed, Jan 25, 2023 5.30 5.40 5.17 5.34
430 NASDAQ FLGC Tue, Jan 24, 2023 5.76 5.76 5.05 5.30
429 NASDAQ FLGC Mon, Jan 23, 2023 5.25 5.60 5.05 5.51
428 NASDAQ FLGC Fri, Jan 20, 2023 5.20 5.20 4.68 5.20
427 NASDAQ FLGC Thu, Jan 19, 2023 4.60 4.84 4.60 4.80
426 NASDAQ FLGC Wed, Jan 18, 2023 4.60 4.78 4.58 4.78
425 NASDAQ FLGC Tue, Jan 17, 2023 4.35 4.60 4.31 4.60
424 NASDAQ FLGC Fri, Jan 13, 2023 4.30 4.38 3.99 4.27
423 NASDAQ FLGC Thu, Jan 12, 2023 4.00 4.40 3.99 4.00
422 NASDAQ FLGC Wed, Jan 11, 2023 5.00 5.04 3.83 3.90
421 NASDAQ FLGC Tue, Jan 10, 2023 4.81 5.00 4.56 4.80
420 NASDAQ FLGC Mon, Jan 9, 2023 5.40 5.40 4.62 4.89
419 NASDAQ FLGC Fri, Jan 6, 2023 5.00 5.15 4.66 5.10
418 NASDAQ FLGC Thu, Jan 5, 2023 5.00 5.20 4.73 4.97
417 NASDAQ FLGC Wed, Jan 4, 2023 5.10 5.10 4.70 5.00
416 NASDAQ FLGC Tue, Jan 3, 2023 5.01 5.29 4.49 4.80
415 NASDAQ FLGC Fri, Dec 30, 2022 4.70 4.98 4.41 4.55
414 NASDAQ FLGC Thu, Dec 29, 2022 4.62 4.95 4.22 4.70
413 NASDAQ FLGC Wed, Dec 28, 2022 4.59 4.74 4.20 4.38
412 NASDAQ FLGC Tue, Dec 27, 2022 5.20 5.40 4.24 4.74
411 NASDAQ FLGC Fri, Dec 23, 2022 4.91 5.19 4.80 4.85
410 NASDAQ FLGC Thu, Dec 22, 2022 5.40 5.40 4.65 5.08
409 NASDAQ FLGC Wed, Dec 21, 2022 5.00 5.20 4.78 5.20
408 NASDAQ FLGC Tue, Dec 20, 2022 5.00 5.23 4.60 4.88
407 NASDAQ FLGC Mon, Dec 19, 2022 5.25 5.40 5.00 5.16
406 NASDAQ FLGC Fri, Dec 16, 2022 5.59 5.65 4.98 5.35
405 NASDAQ FLGC Thu, Dec 15, 2022 5.60 5.80 5.00 5.55
404 NASDAQ FLGC Wed, Dec 14, 2022 6.00 6.10 5.38 5.50
403 NASDAQ FLGC Tue, Dec 13, 2022 6.00 6.20 5.49 5.80
402 NASDAQ FLGC Mon, Dec 12, 2022 7.20 7.22 5.70 5.96
401 NASDAQ FLGC Fri, Dec 9, 2022 8.00 8.00 6.90 6.95
400 NASDAQ FLGC Thu, Dec 8, 2022 8.82 9.40 8.82 8.90
399 NASDAQ FLGC Wed, Dec 7, 2022 9.05 9.40 8.83 8.96
398 NASDAQ FLGC Tue, Dec 6, 2022 9.10 9.80 9.10 9.56
397 NASDAQ FLGC Mon, Dec 5, 2022 9.00 9.60 8.80 9.33
396 NASDAQ FLGC Fri, Dec 2, 2022 9.66 10.20 8.70 8.80
395 NASDAQ FLGC Thu, Dec 1, 2022 10.00 10.20 9.20 9.66
394 NASDAQ FLGC Wed, Nov 30, 2022 10.50 10.57 9.20 9.20
393 NASDAQ FLGC Tue, Nov 29, 2022 10.60 10.60 9.13 10.40
392 NASDAQ FLGC Mon, Nov 28, 2022 10.00 10.80 9.64 9.64
391 NASDAQ FLGC Fri, Nov 25, 2022 9.60 10.50 9.40 10.00
390 NASDAQ FLGC Wed, Nov 23, 2022 8.80 9.40 8.42 9.39
389 NASDAQ FLGC Tue, Nov 22, 2022 8.40 9.00 8.20 8.40
388 NASDAQ FLGC Mon, Nov 21, 2022 8.40 8.60 7.34 8.34
387 NASDAQ FLGC Fri, Nov 18, 2022 9.00 9.06 8.00 8.00
386 NASDAQ FLGC Thu, Nov 17, 2022 9.00 10.00 8.80 9.02
385 NASDAQ FLGC Wed, Nov 16, 2022 11.08 11.18 9.20 9.20
384 NASDAQ FLGC Tue, Nov 15, 2022 10.92 11.00 10.25 10.50
383 NASDAQ FLGC Mon, Nov 14, 2022 11.60 11.80 10.30 10.40
382 NASDAQ FLGC Fri, Nov 11, 2022 10.95 11.49 10.66 11.49
381 NASDAQ FLGC Thu, Nov 10, 2022 10.20 10.95 10.02 10.95
380 NASDAQ FLGC Wed, Nov 9, 2022 10.00 11.09 10.00 10.01
379 NASDAQ FLGC Tue, Nov 8, 2022 10.20 11.00 10.00 10.00
378 NASDAQ FLGC Mon, Nov 7, 2022 10.40 10.56 10.00 10.18
377 NASDAQ FLGC Fri, Nov 4, 2022 11.40 11.40 10.40 10.40
376 NASDAQ FLGC Thu, Nov 3, 2022 11.00 11.10 10.46 10.94
375 NASDAQ FLGC Wed, Nov 2, 2022 12.20 12.20 10.60 10.60
374 NASDAQ FLGC Tue, Nov 1, 2022 12.80 12.83 11.67 11.67
373 NASDAQ FLGC Mon, Oct 31, 2022 11.60 12.80 11.40 12.40
372 NASDAQ FLGC Fri, Oct 28, 2022 11.60 11.60 11.00 11.56
371 NASDAQ FLGC Thu, Oct 27, 2022 12.90 13.00 11.65 11.78
370 NASDAQ FLGC Wed, Oct 26, 2022 12.00 13.00 11.80 12.90
369 NASDAQ FLGC Tue, Oct 25, 2022 11.00 12.16 10.44 12.01
368 NASDAQ FLGC Mon, Oct 24, 2022 11.08 11.50 10.44 10.44
367 NASDAQ FLGC Fri, Oct 21, 2022 10.40 10.97 10.40 10.78
366 NASDAQ FLGC Thu, Oct 20, 2022 11.20 11.58 10.02 10.40
365 NASDAQ FLGC Wed, Oct 19, 2022 11.43 12.00 11.20 11.20
364 NASDAQ FLGC Tue, Oct 18, 2022 12.00 12.20 11.42 11.50
363 NASDAQ FLGC Mon, Oct 17, 2022 12.00 12.00 11.40 11.82
362 NASDAQ FLGC Fri, Oct 14, 2022 11.79 12.00 11.26 11.26
361 NASDAQ FLGC Thu, Oct 13, 2022 11.40 11.60 10.80 11.59
360 NASDAQ FLGC Wed, Oct 12, 2022 12.33 12.45 11.12 11.80
359 NASDAQ FLGC Tue, Oct 11, 2022 12.00 12.42 11.00 12.09
358 NASDAQ FLGC Mon, Oct 10, 2022 13.60 13.60 12.40 12.59
357 NASDAQ FLGC Fri, Oct 7, 2022 16.40 16.40 13.34 13.66
356 NASDAQ FLGC Thu, Oct 6, 2022 13.80 16.00 13.00 15.60
355 NASDAQ FLGC Wed, Oct 5, 2022 14.29 14.40 13.20 13.40
354 NASDAQ FLGC Tue, Oct 4, 2022 13.80 15.00 13.60 14.60
353 NASDAQ FLGC Mon, Oct 3, 2022 14.24 14.24 13.00 13.58
352 NASDAQ FLGC Fri, Sep 30, 2022 13.70 14.70 13.20 14.11
351 NASDAQ FLGC Thu, Sep 29, 2022 14.72 14.80 12.83 13.70
350 NASDAQ FLGC Wed, Sep 28, 2022 15.62 16.00 13.80 15.00
349 NASDAQ FLGC Tue, Sep 27, 2022 16.60 16.60 14.02 14.62
348 NASDAQ FLGC Mon, Sep 26, 2022 17.60 17.75 15.80 15.90
347 NASDAQ FLGC Fri, Sep 23, 2022 18.16 18.80 17.60 17.61
346 NASDAQ FLGC Thu, Sep 22, 2022 20.00 20.00 17.60 18.25
345 NASDAQ FLGC Wed, Sep 21, 2022 19.00 20.40 19.00 19.81
344 NASDAQ FLGC Tue, Sep 20, 2022 20.00 20.60 18.00 18.36
343 NASDAQ FLGC Mon, Sep 19, 2022 20.00 20.40 19.20 20.00
342 NASDAQ FLGC Fri, Sep 16, 2022 22.40 22.80 20.20 20.40
341 NASDAQ FLGC Thu, Sep 15, 2022 20.20 23.20 20.00 23.20
340 NASDAQ FLGC Wed, Sep 14, 2022 22.00 22.80 19.04 19.88
339 NASDAQ FLGC Tue, Sep 13, 2022 25.20 25.20 20.40 22.00
338 NASDAQ FLGC Mon, Sep 12, 2022 22.00 25.40 21.60 25.00
337 NASDAQ FLGC Fri, Sep 9, 2022 19.81 22.00 19.60 22.00
336 NASDAQ FLGC Thu, Sep 8, 2022 16.75 20.20 16.60 20.00
335 NASDAQ FLGC Wed, Sep 7, 2022 16.20 17.76 15.40 17.76
334 NASDAQ FLGC Tue, Sep 6, 2022 16.00 17.00 15.00 15.85
333 NASDAQ FLGC Fri, Sep 2, 2022 16.20 16.80 15.60 15.87
332 NASDAQ FLGC Thu, Sep 1, 2022 17.60 17.60 15.00 16.84
331 NASDAQ FLGC Wed, Aug 31, 2022 16.49 17.80 15.60 17.80
330 NASDAQ FLGC Tue, Aug 30, 2022 17.00 18.00 16.00 16.00
329 NASDAQ FLGC Mon, Aug 29, 2022 16.86 17.20 16.20 16.81
328 NASDAQ FLGC Fri, Aug 26, 2022 18.00 18.00 17.03 17.10
327 NASDAQ FLGC Thu, Aug 25, 2022 17.51 18.00 16.40 18.00
326 NASDAQ FLGC Wed, Aug 24, 2022 19.80 19.80 17.20 17.56
325 NASDAQ FLGC Tue, Aug 23, 2022 20.40 20.95 19.00 19.60
324 NASDAQ FLGC Mon, Aug 22, 2022 19.50 20.60 18.40 20.00
323 NASDAQ FLGC Fri, Aug 19, 2022 18.80 19.74 16.41 19.66
322 NASDAQ FLGC Thu, Aug 18, 2022 18.90 19.20 18.00 18.98
321 NASDAQ FLGC Wed, Aug 17, 2022 17.60 18.74 17.20 18.71
320 NASDAQ FLGC Tue, Aug 16, 2022 17.92 18.40 16.40 17.56
319 NASDAQ FLGC Mon, Aug 15, 2022 15.84 17.80 15.60 17.20
318 NASDAQ FLGC Fri, Aug 12, 2022 14.85 15.86 14.80 15.58
317 NASDAQ FLGC Thu, Aug 11, 2022 15.60 16.80 14.82 14.85
316 NASDAQ FLGC Wed, Aug 10, 2022 14.40 15.60 14.10 15.60
315 NASDAQ FLGC Tue, Aug 9, 2022 15.00 15.00 13.61 13.93
314 NASDAQ FLGC Mon, Aug 8, 2022 14.60 15.40 14.40 15.20
313 NASDAQ FLGC Fri, Aug 5, 2022 14.80 14.80 14.00 14.47
312 NASDAQ FLGC Thu, Aug 4, 2022 15.30 15.30 14.00 14.38
311 NASDAQ FLGC Wed, Aug 3, 2022 13.78 18.20 13.50 14.80
310 NASDAQ FLGC Tue, Aug 2, 2022 12.80 13.60 12.80 13.60
309 NASDAQ FLGC Mon, Aug 1, 2022 12.74 13.19 12.40 12.59
308 NASDAQ FLGC Fri, Jul 29, 2022 13.00 13.20 12.40 12.74
307 NASDAQ FLGC Thu, Jul 28, 2022 12.13 12.80 11.80 12.80
306 NASDAQ FLGC Wed, Jul 27, 2022 12.00 12.56 11.72 12.06
305 NASDAQ FLGC Tue, Jul 26, 2022 12.80 13.00 12.20 12.20
304 NASDAQ FLGC Mon, Jul 25, 2022 13.00 13.60 12.82 13.00
303 NASDAQ FLGC Fri, Jul 22, 2022 13.94 13.96 13.20 13.20
302 NASDAQ FLGC Thu, Jul 21, 2022 13.71 14.00 13.60 13.60
301 NASDAQ FLGC Wed, Jul 20, 2022 13.28 14.16 13.20 13.86
300 NASDAQ FLGC Tue, Jul 19, 2022 13.20 14.00 12.86 13.19
299 NASDAQ FLGC Mon, Jul 18, 2022 13.50 14.20 12.80 13.00
298 NASDAQ FLGC Fri, Jul 15, 2022 14.40 14.40 13.22 13.22
297 NASDAQ FLGC Thu, Jul 14, 2022 13.40 14.60 13.40 14.30
296 NASDAQ FLGC Wed, Jul 13, 2022 14.20 14.20 13.35 13.35
295 NASDAQ FLGC Tue, Jul 12, 2022 13.80 14.20 13.40 13.88
294 NASDAQ FLGC Mon, Jul 11, 2022 14.49 14.70 13.65 13.65
293 NASDAQ FLGC Fri, Jul 8, 2022 13.14 14.60 13.00 14.40
292 NASDAQ FLGC Thu, Jul 7, 2022 12.80 13.40 12.80 13.20
291 NASDAQ FLGC Wed, Jul 6, 2022 13.45 13.60 12.80 13.30
290 NASDAQ FLGC Tue, Jul 5, 2022 13.00 13.40 12.28 13.00
289 NASDAQ FLGC Fri, Jul 1, 2022 12.92 13.40 12.46 13.19
288 NASDAQ FLGC Thu, Jun 30, 2022 12.42 13.20 12.20 12.20
287 NASDAQ FLGC Wed, Jun 29, 2022 14.00 14.00 12.54 12.54
286 NASDAQ FLGC Tue, Jun 28, 2022 14.40 14.40 13.80 13.80
285 NASDAQ FLGC Mon, Jun 27, 2022 14.45 14.80 14.00 14.34
284 NASDAQ FLGC Fri, Jun 24, 2022 14.20 15.20 14.00 14.60
283 NASDAQ FLGC Thu, Jun 23, 2022 14.00 14.40 13.80 14.40
282 NASDAQ FLGC Wed, Jun 22, 2022 14.80 15.00 13.80 14.13
281 NASDAQ FLGC Tue, Jun 21, 2022 15.00 15.40 14.60 15.20
280 NASDAQ FLGC Fri, Jun 17, 2022 13.00 15.39 12.80 14.81
279 NASDAQ FLGC Thu, Jun 16, 2022 14.11 19.15 12.20 12.99
278 NASDAQ FLGC Wed, Jun 15, 2022 14.05 14.05 13.00 14.00
277 NASDAQ FLGC Tue, Jun 14, 2022 13.80 14.15 13.52 13.90
276 NASDAQ FLGC Mon, Jun 13, 2022 14.80 14.90 13.14 13.63
275 NASDAQ FLGC Fri, Jun 10, 2022 15.20 16.00 14.45 15.01
274 NASDAQ FLGC Thu, Jun 9, 2022 17.00 17.00 15.22 15.48
273 NASDAQ FLGC Wed, Jun 8, 2022 17.90 18.00 16.70 17.00
272 NASDAQ FLGC Tue, Jun 7, 2022 18.40 18.40 16.40 17.71
271 NASDAQ FLGC Mon, Jun 6, 2022 18.20 18.80 17.40 17.60
270 NASDAQ FLGC Fri, Jun 3, 2022 18.60 19.00 17.60 17.84
269 NASDAQ FLGC Thu, Jun 2, 2022 18.06 19.00 18.00 18.80
268 NASDAQ FLGC Wed, Jun 1, 2022 20.80 21.00 17.60 18.00
267 NASDAQ FLGC Tue, May 31, 2022 20.00 21.00 19.60 20.00
266 NASDAQ FLGC Fri, May 27, 2022 20.00 20.60 19.50 19.80
265 NASDAQ FLGC Thu, May 26, 2022 19.40 20.60 19.20 19.98
264 NASDAQ FLGC Wed, May 25, 2022 19.60 19.61 19.00 19.40
263 NASDAQ FLGC Tue, May 24, 2022 20.82 21.40 19.20 19.60
262 NASDAQ FLGC Mon, May 23, 2022 22.20 22.60 20.40 21.40
261 NASDAQ FLGC Fri, May 20, 2022 24.80 25.40 20.00 21.00
260 NASDAQ FLGC Thu, May 19, 2022 24.20 26.00 23.80 25.00
259 NASDAQ FLGC Wed, May 18, 2022 26.00 26.00 23.20 24.00
258 NASDAQ FLGC Tue, May 17, 2022 25.20 26.40 25.20 26.20
257 NASDAQ FLGC Mon, May 16, 2022 25.60 26.40 24.50 25.00
256 NASDAQ FLGC Fri, May 13, 2022 25.00 26.90 24.79 26.00
255 NASDAQ FLGC Thu, May 12, 2022 23.60 25.20 22.00 24.40
254 NASDAQ FLGC Wed, May 11, 2022 25.80 26.78 23.40 23.60
253 NASDAQ FLGC Tue, May 10, 2022 25.60 28.00 24.60 26.00
252 NASDAQ FLGC Mon, May 9, 2022 28.20 28.78 26.20 26.20
251 NASDAQ FLGC Fri, May 6, 2022 29.60 30.40 27.40 29.00
250 NASDAQ FLGC Thu, May 5, 2022 31.20 31.20 29.00 29.20
249 NASDAQ FLGC Wed, May 4, 2022 31.80 32.60 29.60 31.20
248 NASDAQ FLGC Tue, May 3, 2022 31.80 32.60 31.02 31.80
247 NASDAQ FLGC Mon, May 2, 2022 30.00 31.40 29.70 31.40
246 NASDAQ FLGC Fri, Apr 29, 2022 30.00 31.20 29.60 30.00
245 NASDAQ FLGC Thu, Apr 28, 2022 29.60 31.00 28.60 30.80
244 NASDAQ FLGC Wed, Apr 27, 2022 30.00 30.80 28.60 28.80
243 NASDAQ FLGC Tue, Apr 26, 2022 31.80 31.80 30.40 30.40
242 NASDAQ FLGC Mon, Apr 25, 2022 30.40 32.80 30.40 32.20
241 NASDAQ FLGC Fri, Apr 22, 2022 31.60 32.50 30.40 31.20
240 NASDAQ FLGC Thu, Apr 21, 2022 33.40 34.00 31.60 31.80
239 NASDAQ FLGC Wed, Apr 20, 2022 34.40 34.40 32.97 33.00
238 NASDAQ FLGC Tue, Apr 19, 2022 32.80 34.20 32.80 34.00
237 NASDAQ FLGC Mon, Apr 18, 2022 33.60 33.80 32.80 32.80
236 NASDAQ FLGC Thu, Apr 14, 2022 34.60 35.40 33.20 33.60
235 NASDAQ FLGC Wed, Apr 13, 2022 33.00 35.00 33.00 35.00
234 NASDAQ FLGC Tue, Apr 12, 2022 34.20 35.61 32.98 33.00
233 NASDAQ FLGC Mon, Apr 11, 2022 34.40 34.80 33.60 34.40
232 NASDAQ FLGC Fri, Apr 8, 2022 34.80 35.70 34.20 35.20
231 NASDAQ FLGC Thu, Apr 7, 2022 36.60 36.90 34.60 35.40
230 NASDAQ FLGC Wed, Apr 6, 2022 35.80 36.70 34.40 36.60
229 NASDAQ FLGC Tue, Apr 5, 2022 37.80 37.80 35.40 35.80
228 NASDAQ FLGC Mon, Apr 4, 2022 38.00 38.00 36.40 37.60
227 NASDAQ FLGC Fri, Apr 1, 2022 39.00 41.20 36.60 37.60
226 NASDAQ FLGC Thu, Mar 31, 2022 41.40 41.40 38.80 39.20
225 NASDAQ FLGC Wed, Mar 30, 2022 44.00 45.99 38.40 39.20
224 NASDAQ FLGC Tue, Mar 29, 2022 40.60 44.60 40.40 42.80
223 NASDAQ FLGC Mon, Mar 28, 2022 44.60 45.00 40.40 41.20
222 NASDAQ FLGC Fri, Mar 25, 2022 45.20 47.60 40.40 46.00
221 NASDAQ FLGC Thu, Mar 24, 2022 37.60 42.00 36.80 40.60
220 NASDAQ FLGC Wed, Mar 23, 2022 38.60 38.80 36.80 37.40
219 NASDAQ FLGC Tue, Mar 22, 2022 36.80 38.80 35.80 38.20
218 NASDAQ FLGC Mon, Mar 21, 2022 39.60 39.60 36.20 36.60
217 NASDAQ FLGC Fri, Mar 18, 2022 37.40 41.00 37.20 39.60
216 NASDAQ FLGC Thu, Mar 17, 2022 35.00 37.80 34.60 37.60
215 NASDAQ FLGC Wed, Mar 16, 2022 33.00 34.80 32.20 34.20
214 NASDAQ FLGC Tue, Mar 15, 2022 35.60 35.60 31.40 32.60
213 NASDAQ FLGC Mon, Mar 14, 2022 35.60 36.00 33.60 35.00
212 NASDAQ FLGC Fri, Mar 11, 2022 34.20 35.10 33.50 33.80
211 NASDAQ FLGC Thu, Mar 10, 2022 36.60 36.60 33.60 34.60
210 NASDAQ FLGC Wed, Mar 9, 2022 36.40 37.20 36.00 36.80
209 NASDAQ FLGC Tue, Mar 8, 2022 37.00 37.37 34.20 35.80
208 NASDAQ FLGC Mon, Mar 7, 2022 39.20 39.98 36.80 37.60
207 NASDAQ FLGC Fri, Mar 4, 2022 38.40 39.60 37.20 38.20
206 NASDAQ FLGC Thu, Mar 3, 2022 41.00 41.20 37.80 38.20
205 NASDAQ FLGC Wed, Mar 2, 2022 40.00 40.80 38.40 40.60
204 NASDAQ FLGC Tue, Mar 1, 2022 40.80 42.30 38.20 39.00
203 NASDAQ FLGC Mon, Feb 28, 2022 37.40 41.00 37.20 41.00
202 NASDAQ FLGC Fri, Feb 25, 2022 36.40 37.00 36.00 36.40
201 NASDAQ FLGC Thu, Feb 24, 2022 31.80 36.40 31.40 36.40
200 NASDAQ FLGC Wed, Feb 23, 2022 37.60 38.60 35.40 35.40
199 NASDAQ FLGC Tue, Feb 22, 2022 37.40 38.70 35.40 37.00
198 NASDAQ FLGC Fri, Feb 18, 2022 37.80 39.20 36.20 36.80
197 NASDAQ FLGC Thu, Feb 17, 2022 40.40 41.60 36.70 37.00
196 NASDAQ FLGC Wed, Feb 16, 2022 36.40 41.00 35.90 40.60
195 NASDAQ FLGC Tue, Feb 15, 2022 35.60 35.80 33.60 35.60
194 NASDAQ FLGC Mon, Feb 14, 2022 36.00 37.20 34.80 35.00
193 NASDAQ FLGC Fri, Feb 11, 2022 39.40 40.00 34.60 34.80
192 NASDAQ FLGC Thu, Feb 10, 2022 37.20 40.40 36.90 39.20
191 NASDAQ FLGC Wed, Feb 9, 2022 37.20 38.00 36.60 37.80
190 NASDAQ FLGC Tue, Feb 8, 2022 37.00 37.40 35.60 36.80
189 NASDAQ FLGC Mon, Feb 7, 2022 34.97 37.60 34.80 36.80
188 NASDAQ FLGC Fri, Feb 4, 2022 34.00 34.80 33.13 34.60
187 NASDAQ FLGC Thu, Feb 3, 2022 33.40 34.40 32.28 33.60
186 NASDAQ FLGC Wed, Feb 2, 2022 35.40 36.00 33.20 33.80
185 NASDAQ FLGC Tue, Feb 1, 2022 34.80 35.20 32.20 35.20
184 NASDAQ FLGC Mon, Jan 31, 2022 29.60 35.21 29.60 34.20
183 NASDAQ FLGC Fri, Jan 28, 2022 28.40 29.80 27.20 29.20
182 NASDAQ FLGC Thu, Jan 27, 2022 30.00 30.30 27.40 27.40
181 NASDAQ FLGC Wed, Jan 26, 2022 32.00 32.20 29.00 29.60
180 NASDAQ FLGC Tue, Jan 25, 2022 33.00 33.00 30.60 31.20
179 NASDAQ FLGC Mon, Jan 24, 2022 26.40 33.60 26.20 33.30
178 NASDAQ FLGC Fri, Jan 21, 2022 32.40 32.80 28.40 29.00
177 NASDAQ FLGC Thu, Jan 20, 2022 32.40 33.10 31.00 31.80
176 NASDAQ FLGC Wed, Jan 19, 2022 32.58 34.40 32.00 32.40
175 NASDAQ FLGC Tue, Jan 18, 2022 33.20 34.00 31.20 31.60
174 NASDAQ FLGC Fri, Jan 14, 2022 33.40 35.20 33.00 34.00
173 NASDAQ FLGC Thu, Jan 13, 2022 33.80 35.80 33.20 33.20
172 NASDAQ FLGC Wed, Jan 12, 2022 35.60 35.80 34.00 34.40
171 NASDAQ FLGC Tue, Jan 11, 2022 35.40 35.60 33.30 35.00
170 NASDAQ FLGC Mon, Jan 10, 2022 35.80 36.40 32.20 34.00
169 NASDAQ FLGC Fri, Jan 7, 2022 35.80 36.00 33.80 34.80
168 NASDAQ FLGC Thu, Jan 6, 2022 36.40 38.20 34.00 35.80
167 NASDAQ FLGC Wed, Jan 5, 2022 39.80 40.60 35.35 36.20
166 NASDAQ FLGC Tue, Jan 4, 2022 45.97 47.20 39.00 43.20
165 NASDAQ FLGC Mon, Jan 3, 2022 35.60 39.20 34.30 39.00
164 NASDAQ FLGC Fri, Dec 31, 2021 34.60 35.80 33.60 35.60
163 NASDAQ FLGC Thu, Dec 30, 2021 34.40 35.80 34.00 34.00
162 NASDAQ FLGC Wed, Dec 29, 2021 35.30 36.00 33.60 35.20
161 NASDAQ FLGC Tue, Dec 28, 2021 37.00 40.00 35.40 35.80
160 NASDAQ FLGC Mon, Dec 27, 2021 39.20 40.00 36.80 36.80
159 NASDAQ FLGC Thu, Dec 23, 2021 38.40 41.00 38.40 40.00
158 NASDAQ FLGC Wed, Dec 22, 2021 38.20 40.30 37.60 39.60
157 NASDAQ FLGC Tue, Dec 21, 2021 37.20 39.00 37.00 38.40
156 NASDAQ FLGC Mon, Dec 20, 2021 39.60 39.80 36.48 36.60
155 NASDAQ FLGC Fri, Dec 17, 2021 39.40 39.80 37.60 38.40
154 NASDAQ FLGC Thu, Dec 16, 2021 41.00 41.80 38.70 38.80
153 NASDAQ FLGC Wed, Dec 15, 2021 39.80 40.80 37.60 40.80
152 NASDAQ FLGC Tue, Dec 14, 2021 40.80 41.14 39.00 39.60
151 NASDAQ FLGC Mon, Dec 13, 2021 41.00 42.30 39.80 41.60
150 NASDAQ FLGC Fri, Dec 10, 2021 42.20 42.20 40.00 40.40
149 NASDAQ FLGC Thu, Dec 9, 2021 44.40 44.60 41.60 42.00
148 NASDAQ FLGC Wed, Dec 8, 2021 42.90 45.20 42.00 44.40
147 NASDAQ FLGC Tue, Dec 7, 2021 42.00 45.00 42.00 43.20
146 NASDAQ FLGC Mon, Dec 6, 2021 38.60 43.20 37.70 42.00
145 NASDAQ FLGC Fri, Dec 3, 2021 40.60 40.76 37.60 38.80
144 NASDAQ FLGC Thu, Dec 2, 2021 38.00 40.20 36.40 40.20
143 NASDAQ FLGC Wed, Dec 1, 2021 41.63 41.63 38.40 38.60
142 NASDAQ FLGC Tue, Nov 30, 2021 41.00 41.60 38.40 40.60
141 NASDAQ FLGC Mon, Nov 29, 2021 41.50 43.60 38.00 43.20
140 NASDAQ FLGC Fri, Nov 26, 2021 41.20 42.40 39.00 39.40
139 NASDAQ FLGC Wed, Nov 24, 2021 43.20 45.60 40.80 42.40
138 NASDAQ FLGC Tue, Nov 23, 2021 43.60 44.00 41.40 43.20
137 NASDAQ FLGC Mon, Nov 22, 2021 44.40 45.40 40.60 42.60
136 NASDAQ FLGC Fri, Nov 19, 2021 49.60 54.00 43.20 43.40
135 NASDAQ FLGC Thu, Nov 18, 2021 84.20 84.20 71.20 73.80
134 NASDAQ FLGC Wed, Nov 17, 2021 88.00 88.00 84.00 85.20
133 NASDAQ FLGC Tue, Nov 16, 2021 94.00 95.20 90.00 93.40
132 NASDAQ FLGC Mon, Nov 15, 2021 105.48 112.18 92.80 95.00
131 NASDAQ FLGC Fri, Nov 12, 2021 97.40 107.20 96.80 103.00
130 NASDAQ FLGC Thu, Nov 11, 2021 93.00 97.00 92.20 96.00
129 NASDAQ FLGC Wed, Nov 10, 2021 95.20 96.80 91.40 91.80
128 NASDAQ FLGC Tue, Nov 9, 2021 102.40 102.40 95.00 97.20
127 NASDAQ FLGC Mon, Nov 8, 2021 93.70 104.00 92.00 102.80
126 NASDAQ FLGC Fri, Nov 5, 2021 95.40 96.00 88.60 91.60
125 NASDAQ FLGC Thu, Nov 4, 2021 91.60 96.00 90.00 95.20
124 NASDAQ FLGC Wed, Nov 3, 2021 90.60 95.70 86.40 91.40
123 NASDAQ FLGC Tue, Nov 2, 2021 90.40 90.40 84.80 87.80
122 NASDAQ FLGC Mon, Nov 1, 2021 87.80 94.40 86.66 89.60
121 NASDAQ FLGC Fri, Oct 29, 2021 88.80 89.10 85.40 86.40
120 NASDAQ FLGC Thu, Oct 28, 2021 81.20 89.40 81.00 88.80
119 NASDAQ FLGC Wed, Oct 27, 2021 85.40 91.00 81.00 82.00
118 NASDAQ FLGC Tue, Oct 26, 2021 88.00 91.80 84.10 85.60
117 NASDAQ FLGC Mon, Oct 25, 2021 85.87 89.80 82.20 89.00
116 NASDAQ FLGC Fri, Oct 22, 2021 90.00 90.00 84.04 85.20
115 NASDAQ FLGC Thu, Oct 21, 2021 90.40 94.40 89.00 90.60
114 NASDAQ FLGC Wed, Oct 20, 2021 92.40 93.80 87.40 89.20
113 NASDAQ FLGC Tue, Oct 19, 2021 98.40 99.38 88.80 94.00
112 NASDAQ FLGC Mon, Oct 18, 2021 101.00 101.20 94.89 98.00
111 NASDAQ FLGC Fri, Oct 15, 2021 102.40 103.80 99.20 100.40
110 NASDAQ FLGC Thu, Oct 14, 2021 103.60 105.80 100.20 102.40
109 NASDAQ FLGC Wed, Oct 13, 2021 110.00 110.40 100.60 102.40
108 NASDAQ FLGC Tue, Oct 12, 2021 105.40 106.40 101.20 105.80
107 NASDAQ FLGC Mon, Oct 11, 2021 111.40 112.20 102.20 104.20
106 NASDAQ FLGC Fri, Oct 8, 2021 112.80 125.80 107.20 113.60
105 NASDAQ FLGC Thu, Oct 7, 2021 105.00 111.00 103.40 107.00
104 NASDAQ FLGC Wed, Oct 6, 2021 102.97 107.40 99.80 102.00
103 NASDAQ FLGC Tue, Oct 5, 2021 108.56 113.31 105.00 106.00
102 NASDAQ FLGC Mon, Oct 4, 2021 111.00 113.00 105.00 106.40
101 NASDAQ FLGC Fri, Oct 1, 2021 113.40 115.60 106.60 111.00
100 NASDAQ FLGC Thu, Sep 30, 2021 121.00 123.60 111.00 113.00
99 NASDAQ FLGC Wed, Sep 29, 2021 124.00 126.80 115.40 116.80
98 NASDAQ FLGC Tue, Sep 28, 2021 122.00 128.20 114.80 123.60
97 NASDAQ FLGC Mon, Sep 27, 2021 136.50 149.60 117.20 122.40
96 NASDAQ FLGC Fri, Sep 24, 2021 101.25 144.00 97.55 138.00
95 NASDAQ FLGC Thu, Sep 23, 2021 109.00 109.40 101.40 103.20
94 NASDAQ FLGC Wed, Sep 22, 2021 115.20 116.95 107.00 107.60
93 NASDAQ FLGC Tue, Sep 21, 2021 106.67 117.60 106.20 114.80
92 NASDAQ FLGC Mon, Sep 20, 2021 121.80 123.60 102.20 104.00
91 NASDAQ FLGC Fri, Sep 17, 2021 118.80 139.60 117.20 126.40
90 NASDAQ FLGC Thu, Sep 16, 2021 120.00 134.00 117.40 118.20
89 NASDAQ FLGC Wed, Sep 15, 2021 120.80 141.60 113.00 120.00
88 NASDAQ FLGC Tue, Sep 14, 2021 127.20 129.80 116.27 120.00
87 NASDAQ FLGC Mon, Sep 13, 2021 144.20 146.20 126.00 126.20
86 NASDAQ FLGC Fri, Sep 10, 2021 144.80 150.00 141.00 142.60
85 NASDAQ FLGC Thu, Sep 9, 2021 145.20 151.00 141.80 147.80
84 NASDAQ FLGC Wed, Sep 8, 2021 160.40 163.18 140.80 142.00
83 NASDAQ FLGC Tue, Sep 7, 2021 177.60 178.00 158.00 161.40
82 NASDAQ FLGC Fri, Sep 3, 2021 173.40 179.80 170.60 175.60
81 NASDAQ FLGC Thu, Sep 2, 2021 182.20 192.00 171.40 173.60
80 NASDAQ FLGC Wed, Sep 1, 2021 183.82 193.00 178.40 186.40
79 NASDAQ FLGC Tue, Aug 31, 2021 189.30 192.40 173.20 186.60
78 NASDAQ FLGC Mon, Aug 30, 2021 190.20 203.60 185.80 187.20
77 NASDAQ FLGC Fri, Aug 27, 2021 199.00 208.00 181.20 187.40
76 NASDAQ FLGC Thu, Aug 26, 2021 210.00 215.00 188.20 204.40
75 NASDAQ FLGC Wed, Aug 25, 2021 218.00 234.80 208.80 211.00
74 NASDAQ FLGC Tue, Aug 24, 2021 227.00 273.00 211.00 226.00
73 NASDAQ FLGC Mon, Aug 23, 2021 241.00 241.60 212.40 222.80
72 NASDAQ FLGC Fri, Aug 20, 2021 187.00 259.40 186.00 253.60
71 NASDAQ FLGC Thu, Aug 19, 2021 211.80 219.00 171.60 176.20
70 NASDAQ FLGC Wed, Aug 18, 2021 237.80 244.60 200.80 223.00
69 NASDAQ FLGC Tue, Aug 17, 2021 323.60 326.00 225.00 234.00
68 NASDAQ FLGC Mon, Aug 16, 2021 340.20 429.00 286.00 298.60
67 NASDAQ FLGC Fri, Aug 13, 2021 257.20 348.80 245.00 344.00
66 NASDAQ FLGC Thu, Aug 12, 2021 259.65 277.60 243.60 253.00
65 NASDAQ FLGC Wed, Aug 11, 2021 259.00 282.20 251.00 262.40
64 NASDAQ FLGC Tue, Aug 10, 2021 249.00 285.00 246.20 257.60
63 NASDAQ FLGC Mon, Aug 9, 2021 245.20 274.60 223.61 243.80
62 NASDAQ FLGC Fri, Aug 6, 2021 241.40 277.00 232.00 251.20
61 NASDAQ FLGC Thu, Aug 5, 2021 203.00 298.00 196.00 229.20
60 NASDAQ FLGC Wed, Aug 4, 2021 223.60 231.20 191.00 203.00
59 NASDAQ FLGC Tue, Aug 3, 2021 155.60 294.80 155.60 254.20
58 NASDAQ FLGC Mon, Aug 2, 2021 153.69 163.20 142.00 156.40
57 NASDAQ FLGC Fri, Jul 30, 2021 135.28 157.00 135.00 156.80
56 NASDAQ FLGC Thu, Jul 29, 2021 185.00 186.80 128.00 140.00
55 NASDAQ FLGC Wed, Jul 28, 2021 104.80 204.60 103.60 165.40
54 NASDAQ FLGC Tue, Jul 27, 2021 106.80 112.00 86.00 101.40
53 NASDAQ FLGC Mon, Jul 26, 2021 61.60 90.40 61.15 90.40
52 NASDAQ FLGC Fri, Jul 23, 2021 61.20 61.80 60.00 60.40
51 NASDAQ FLGC Thu, Jul 22, 2021 61.40 62.60 58.40 60.60
50 NASDAQ FLGC Wed, Jul 21, 2021 66.80 67.18 61.64 62.60
49 NASDAQ FLGC Tue, Jul 20, 2021 59.40 65.40 59.00 64.80
48 NASDAQ FLGC Mon, Jul 19, 2021 62.80 63.00 57.20 58.20
47 NASDAQ FLGC Fri, Jul 16, 2021 65.60 65.60 61.60 63.60
46 NASDAQ FLGC Thu, Jul 15, 2021 67.20 68.00 62.80 64.40
45 NASDAQ FLGC Wed, Jul 14, 2021 70.60 71.26 66.40 66.40
44 NASDAQ FLGC Tue, Jul 13, 2021 72.00 74.00 69.28 71.60
43 NASDAQ FLGC Mon, Jul 12, 2021 71.00 72.00 68.20 70.00
42 NASDAQ FLGC Fri, Jul 9, 2021 68.00 71.00 68.00 69.40
41 NASDAQ FLGC Thu, Jul 8, 2021 69.00 75.80 68.01 69.00
40 NASDAQ FLGC Wed, Jul 7, 2021 71.40 72.62 68.00 70.20
39 NASDAQ FLGC Tue, Jul 6, 2021 75.00 75.00 71.60 72.47
38 NASDAQ FLGC Fri, Jul 2, 2021 74.80 75.98 72.00 74.20
37 NASDAQ FLGC Thu, Jul 1, 2021 74.40 78.20 74.00 74.80
36 NASDAQ FLGC Wed, Jun 30, 2021 72.49 80.00 72.49 74.40
35 NASDAQ FLGC Tue, Jun 29, 2021 76.00 76.60 73.20 73.80
34 NASDAQ FLGC Mon, Jun 28, 2021 76.60 79.60 73.20 75.00
33 NASDAQ FLGC Fri, Jun 25, 2021 75.20 82.60 75.10 77.40
32 NASDAQ FLGC Thu, Jun 24, 2021 71.40 79.00 69.00 73.20
31 NASDAQ FLGC Wed, Jun 23, 2021 69.00 73.00 68.00 70.60
30 NASDAQ FLGC Tue, Jun 22, 2021 69.20 69.20 65.00 67.20
29 NASDAQ FLGC Mon, Jun 21, 2021 72.60 72.80 68.60 69.00
28 NASDAQ FLGC Fri, Jun 18, 2021 71.80 74.00 69.27 74.00
27 NASDAQ FLGC Thu, Jun 17, 2021 70.00 73.60 69.60 72.00
26 NASDAQ FLGC Wed, Jun 16, 2021 69.20 73.60 68.20 70.60
25 NASDAQ FLGC Tue, Jun 15, 2021 74.00 75.40 68.20 68.20
24 NASDAQ FLGC Mon, Jun 14, 2021 74.20 82.00 73.00 73.00
23 NASDAQ FLGC Fri, Jun 11, 2021 73.60 74.80 71.20 73.00
22 NASDAQ FLGC Thu, Jun 10, 2021 74.00 74.60 70.40 74.40
21 NASDAQ FLGC Wed, Jun 9, 2021 69.80 76.00 66.80 73.60
20 NASDAQ FLGC Tue, Jun 8, 2021 74.00 74.00 69.90 70.60
19 NASDAQ FLGC Mon, Jun 7, 2021 73.60 76.00 70.20 74.00
18 NASDAQ FLGC Fri, Jun 4, 2021 77.00 79.15 70.00 73.20
17 NASDAQ FLGC Thu, Jun 3, 2021 77.80 80.40 75.00 77.60
16 NASDAQ FLGC Wed, Jun 2, 2021 78.00 80.20 73.95 77.40
15 NASDAQ FLGC Tue, Jun 1, 2021 81.80 83.20 76.00 77.60
14 NASDAQ FLGC Fri, May 28, 2021 76.40 89.60 72.60 80.40
13 NASDAQ FLGC Thu, May 27, 2021 82.80 82.80 74.00 76.40
12 NASDAQ FLGC Wed, May 26, 2021 77.80 83.00 76.20 80.60
11 NASDAQ FLGC Tue, May 25, 2021 69.00 81.60 68.37 77.80
10 NASDAQ FLGC Mon, May 24, 2021 71.60 71.60 65.80 70.00
9 NASDAQ FLGC Fri, May 21, 2021 66.96 67.20 61.00 65.00
8 NASDAQ FLGC Thu, May 20, 2021 60.00 67.20 59.20 67.20
7 NASDAQ FLGC Wed, May 19, 2021 70.00 71.39 57.00 59.80
6 NASDAQ FLGC Tue, May 18, 2021 70.00 71.40 62.00 66.40
5 NASDAQ FLGC Mon, May 17, 2021 80.00 80.80 68.40 71.60
4 NASDAQ FLGC Fri, May 14, 2021 77.00 84.60 72.01 81.00
3 NASDAQ FLGC Thu, May 13, 2021 97.60 97.60 75.20 75.20
2 NASDAQ FLGC Wed, May 12, 2021 102.00 106.80 80.00 93.60
1 NASDAQ FLGC Tue, May 11, 2021 110.00 120.00 89.60 95.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024