(FLGB)
29.08
0.23 (0.80%)
At close: Mar 04, 2025, 3:59 PM
28.88
-0.69%
After-hours: Mar 04, 2025, 08:00 PM EST
FLGB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.03 | 29.12 | 28.64 | 28.85 | 0.27 | 0.94% | 201,209 |
| Feb 28, 2025 | 28.51 | 28.60 | 28.37 | 28.58 | 0.23 | 0.81% | 47,503 |
| Feb 27, 2025 | 28.42 | 28.56 | 28.31 | 28.35 | 0.00 | 0.00% | 64,245 |
| Feb 26, 2025 | 28.32 | 28.55 | 28.29 | 28.35 | 0.08 | 0.28% | 37,000 |
| Feb 25, 2025 | 28.41 | 28.41 | 28.14 | 28.27 | 0.24 | 0.86% | 63,100 |
| Feb 24, 2025 | 28.11 | 28.16 | 27.96 | 28.03 | 0.03 | 0.11% | 43,100 |
| Feb 21, 2025 | 28.25 | 28.25 | 27.97 | 28.00 | -0.24 | -0.85% | 80,700 |
| Feb 20, 2025 | 28.19 | 28.26 | 28.14 | 28.24 | -0.03 | -0.11% | 126,340 |
| Feb 19, 2025 | 28.18 | 28.28 | 28.12 | 28.27 | -0.20 | -0.70% | 115,800 |
| Feb 18, 2025 | 28.46 | 28.56 | 28.38 | 28.47 | 0.25 | 0.89% | 91,742 |
| Feb 14, 2025 | 28.36 | 28.40 | 28.21 | 28.22 | -0.07 | -0.25% | 36,045 |
| Feb 13, 2025 | 28.00 | 28.29 | 28.00 | 28.29 | 0.10 | 0.35% | 58,700 |
| Feb 12, 2025 | 27.91 | 28.25 | 27.89 | 28.19 | 0.14 | 0.50% | 55,800 |
| Feb 11, 2025 | 27.88 | 28.06 | 27.87 | 28.05 | 0.20 | 0.72% | 78,100 |
| Feb 10, 2025 | 27.85 | 27.92 | 27.80 | 27.85 | 0.18 | 0.65% | 114,300 |
| Feb 7, 2025 | 27.84 | 27.88 | 27.62 | 27.67 | -0.13 | -0.47% | 97,500 |
| Feb 6, 2025 | 27.83 | 27.90 | 27.74 | 27.80 | 0.04 | 0.14% | 52,600 |
| Feb 5, 2025 | 27.64 | 27.79 | 27.58 | 27.76 | 0.37 | 1.35% | 69,600 |
| Feb 4, 2025 | 27.33 | 27.46 | 27.28 | 27.39 | 0.17 | 0.62% | 431,100 |
| Feb 3, 2025 | 27.13 | 27.38 | 27.02 | 27.22 | -0.27 | -0.98% | 244,945 |
| Jan 31, 2025 | 27.65 | 27.78 | 27.47 | 27.49 | -0.15 | -0.54% | 173,915 |
| Jan 30, 2025 | 27.56 | 27.77 | 27.52 | 27.64 | 0.39 | 1.43% | 186,932 |
| Jan 29, 2025 | 27.28 | 27.37 | 27.17 | 27.25 | 0.00 | 0.00% | 48,400 |
| Jan 28, 2025 | 27.32 | 27.36 | 27.16 | 27.25 | -0.09 | -0.33% | 86,202 |
| Jan 27, 2025 | 27.22 | 27.37 | 27.22 | 27.34 | 0.12 | 0.44% | 280,217 |
| Jan 24, 2025 | 27.20 | 27.31 | 27.15 | 27.22 | 0.01 | 0.04% | 85,714 |
| Jan 23, 2025 | 27.11 | 27.24 | 27.09 | 27.21 | 0.23 | 0.85% | 621,200 |
| Jan 22, 2025 | 27.14 | 27.14 | 26.97 | 26.98 | -0.17 | -0.63% | 65,047 |
| Jan 21, 2025 | 26.97 | 27.17 | 26.93 | 27.15 | 0.56 | 2.11% | 115,800 |
| Jan 17, 2025 | 26.64 | 26.80 | 26.55 | 26.59 | 0.15 | 0.57% | 100,600 |
| Jan 16, 2025 | 26.21 | 26.47 | 26.18 | 26.44 | 0.30 | 1.15% | 114,000 |
| Jan 15, 2025 | 26.16 | 26.20 | 26.03 | 26.14 | 0.40 | 1.55% | 531,748 |
| Jan 14, 2025 | 25.70 | 25.80 | 25.61 | 25.74 | 0.01 | 0.04% | 95,900 |
| Jan 13, 2025 | 25.55 | 25.74 | 25.55 | 25.73 | -0.15 | -0.58% | 195,300 |
| Jan 10, 2025 | 26.08 | 26.08 | 25.80 | 25.88 | -0.31 | -1.18% | 373,048 |
| Jan 8, 2025 | 26.01 | 26.19 | 25.96 | 26.19 | -0.12 | -0.46% | 130,111 |
| Jan 7, 2025 | 26.49 | 26.52 | 26.29 | 26.31 | -0.01 | -0.04% | 266,600 |
| Jan 6, 2025 | 26.31 | 26.51 | 26.29 | 26.32 | 0.10 | 0.38% | 314,142 |
| Jan 3, 2025 | 26.29 | 26.29 | 26.13 | 26.22 | 0.08 | 0.31% | 524,013 |
| Jan 2, 2025 | 26.21 | 26.30 | 26.06 | 26.14 | -0.05 | -0.19% | 233,200 |
| Dec 31, 2024 | 26.34 | 26.35 | 26.15 | 26.19 | 0.00 | 0.00% | 91,148 |
| Dec 30, 2024 | 26.19 | 26.24 | 26.01 | 26.19 | -0.02 | -0.08% | 105,900 |
| Dec 27, 2024 | 26.22 | 26.37 | 26.17 | 26.21 | -0.21 | -0.79% | 602,400 |
| Dec 26, 2024 | 26.32 | 26.48 | 26.32 | 26.42 | 0.06 | 0.23% | 45,000 |
| Dec 24, 2024 | 26.27 | 26.39 | 26.21 | 26.36 | 0.19 | 0.73% | 35,432 |
| Dec 23, 2024 | 26.07 | 26.23 | 25.95 | 26.17 | 0.09 | 0.35% | 117,642 |
| Dec 20, 2024 | 25.85 | 26.26 | 25.85 | 26.08 | -0.49 | -1.84% | 219,000 |
| Dec 19, 2024 | 26.78 | 26.78 | 26.56 | 26.57 | -0.10 | -0.37% | 77,300 |
| Dec 18, 2024 | 27.28 | 27.33 | 26.67 | 26.67 | -0.62 | -2.27% | 149,000 |
| Dec 17, 2024 | 27.31 | 27.38 | 27.25 | 27.29 | -0.08 | -0.29% | 70,200 |