Flora Growth Corp. (FLGC)
NASDAQ: FLGC
· Real-Time Price · USD
21.10
-1.69 (-7.42%)
At close: Sep 26, 2025, 3:59 PM
20.83
-1.28%
After-hours: Sep 26, 2025, 07:58 PM EDT
FLGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.06 | 22.78 | 20.76 | 21.10 | 21.10 | -6.35% | 17,966 |
| Sep 25, 2025 | 21.17 | 23.70 | 21.17 | 22.53 | 22.53 | -0.04% | 44,229 |
| Sep 24, 2025 | 22.90 | 25.00 | 20.01 | 22.54 | 22.54 | -6.24% | 73,431 |
| Sep 23, 2025 | 33.51 | 33.69 | 23.37 | 24.04 | 24.04 | -28.26% | 178,640 |
| Sep 22, 2025 | 47.00 | 47.00 | 30.60 | 33.51 | 33.51 | 23.20% | 1,289,444 |
| Sep 19, 2025 | 27.19 | 28.00 | 25.03 | 27.20 | 27.20 | 5.55% | 106,300 |
| Sep 18, 2025 | 28.81 | 29.70 | 23.00 | 25.77 | 25.77 | -13.55% | 56,600 |
| Sep 17, 2025 | 28.45 | 32.65 | 27.87 | 29.81 | 29.81 | 6.85% | 38,347 |
| Sep 16, 2025 | 26.10 | 27.90 | 25.79 | 27.90 | 27.90 | 9.84% | 17,500 |
| Sep 15, 2025 | 25.10 | 25.70 | 25.01 | 25.40 | 25.40 | 4.74% | 6,400 |
| Sep 12, 2025 | 24.29 | 24.95 | 22.46 | 24.25 | 24.25 | 1.89% | 5,822 |
| Sep 11, 2025 | 22.50 | 23.80 | 22.46 | 23.80 | 23.80 | 8.18% | 9,500 |
| Sep 10, 2025 | 22.30 | 22.79 | 22.00 | 22.00 | 22.00 | -1.35% | 8,625 |
| Sep 9, 2025 | 23.59 | 23.59 | 22.14 | 22.30 | 22.30 | -5.47% | 20,400 |
| Sep 8, 2025 | 22.80 | 23.59 | 22.80 | 23.59 | 23.59 | 4.84% | 7,524 |
| Sep 5, 2025 | 21.46 | 23.55 | 21.46 | 22.50 | 22.50 | 2.69% | 7,200 |
| Sep 4, 2025 | 22.36 | 22.56 | 21.70 | 21.91 | 21.91 | -2.84% | 3,000 |
| Sep 3, 2025 | 21.92 | 22.60 | 21.92 | 22.55 | 22.55 | -0.70% | 5,700 |
| Sep 2, 2025 | 21.28 | 22.95 | 21.28 | 22.71 | 22.71 | 11.05% | 18,100 |
| Aug 29, 2025 | 21.60 | 22.11 | 20.45 | 20.45 | 20.45 | -1.21% | 7,319 |