Flora Growth Corp. (FLGC)
0.66
-0.01 (-1.35%)
At close: Mar 28, 2025, 3:58 PM
0.65
-0.48%
After-hours: Mar 28, 2025, 05:58 PM EDT
FLGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.67 | 0.70 | 0.65 | 0.65 | -0.02 | -2.99% | 60,906 |
| Mar 27, 2025 | 0.67 | 0.71 | 0.64 | 0.67 | 0.00 | 0.00% | 207,868 |
| Mar 26, 2025 | 0.69 | 0.71 | 0.65 | 0.67 | 0.00 | 0.00% | 64,962 |
| Mar 25, 2025 | 0.69 | 0.72 | 0.64 | 0.67 | 0.01 | 1.52% | 86,157 |
| Mar 24, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.04 | 6.45% | 91,200 |
| Mar 21, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | -0.04 | -6.06% | 82,524 |
| Mar 20, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | 0.02 | 3.13% | 63,216 |
| Mar 19, 2025 | 0.64 | 0.69 | 0.64 | 0.64 | -0.02 | -3.03% | 78,035 |
| Mar 18, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.00 | 0.00% | 80,400 |
| Mar 17, 2025 | 0.62 | 0.69 | 0.61 | 0.66 | 0.04 | 6.45% | 109,842 |
| Mar 14, 2025 | 0.64 | 0.64 | 0.59 | 0.62 | -0.03 | -4.62% | 138,000 |
| Mar 13, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | -0.02 | -2.99% | 89,801 |
| Mar 12, 2025 | 0.62 | 0.67 | 0.60 | 0.67 | 0.05 | 8.06% | 96,150 |
| Mar 11, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | -0.02 | -3.13% | 183,500 |
| Mar 10, 2025 | 0.67 | 0.69 | 0.63 | 0.64 | -0.01 | -1.54% | 166,600 |
| Mar 7, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | -0.05 | -7.14% | 265,528 |
| Mar 6, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | -0.02 | -2.78% | 92,805 |
| Mar 5, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.03 | 4.35% | 130,538 |
| Mar 4, 2025 | 0.71 | 0.72 | 0.64 | 0.69 | -0.02 | -2.82% | 273,682 |
| Mar 3, 2025 | 0.76 | 0.78 | 0.69 | 0.71 | -0.04 | -5.33% | 320,208 |
| Feb 28, 2025 | 0.81 | 0.83 | 0.73 | 0.75 | -0.05 | -6.25% | 438,709 |
| Feb 27, 2025 | 0.84 | 0.85 | 0.80 | 0.80 | -0.04 | -4.76% | 109,301 |
| Feb 26, 2025 | 0.85 | 0.88 | 0.82 | 0.84 | -0.01 | -1.18% | 104,846 |
| Feb 25, 2025 | 0.86 | 0.87 | 0.80 | 0.85 | -0.05 | -5.56% | 230,131 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.84 | 0.90 | 0.03 | 3.45% | 235,100 |
| Feb 21, 2025 | 0.90 | 0.91 | 0.84 | 0.87 | -0.02 | -2.25% | 228,103 |
| Feb 20, 2025 | 0.94 | 0.95 | 0.86 | 0.89 | -0.05 | -5.32% | 197,857 |
| Feb 19, 2025 | 0.99 | 0.99 | 0.90 | 0.94 | -0.02 | -2.08% | 264,839 |
| Feb 18, 2025 | 0.91 | 0.98 | 0.88 | 0.96 | 0.14 | 17.07% | 639,400 |
| Feb 14, 2025 | 0.88 | 0.89 | 0.80 | 0.82 | -0.02 | -2.38% | 190,008 |
| Feb 13, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.01 | 1.20% | 84,984 |
| Feb 12, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | -0.01 | -1.19% | 108,681 |
| Feb 11, 2025 | 0.84 | 0.88 | 0.79 | 0.84 | 0.00 | 0.00% | 181,124 |
| Feb 10, 2025 | 0.84 | 0.86 | 0.80 | 0.84 | -0.01 | -1.18% | 214,400 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.84 | 0.85 | -0.06 | -6.59% | 174,628 |
| Feb 6, 2025 | 1.00 | 1.05 | 0.85 | 0.91 | -0.08 | -8.08% | 429,735 |
| Feb 5, 2025 | 0.92 | 1.02 | 0.88 | 0.99 | 0.11 | 12.50% | 776,510 |
| Feb 4, 2025 | 0.77 | 0.90 | 0.76 | 0.88 | 0.10 | 12.82% | 271,900 |
| Feb 3, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.00 | 0.00% | 99,888 |
| Jan 31, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.01 | 1.30% | 95,536 |
| Jan 30, 2025 | 0.78 | 0.79 | 0.74 | 0.77 | 0.00 | 0.00% | 265,249 |
| Jan 29, 2025 | 0.79 | 0.80 | 0.72 | 0.77 | -0.02 | -2.53% | 384,300 |
| Jan 28, 2025 | 0.83 | 0.85 | 0.79 | 0.79 | -0.03 | -3.66% | 268,532 |
| Jan 27, 2025 | 0.86 | 0.90 | 0.82 | 0.82 | -0.04 | -4.65% | 174,014 |
| Jan 24, 2025 | 0.91 | 0.93 | 0.85 | 0.86 | -0.04 | -4.44% | 471,100 |
| Jan 23, 2025 | 0.89 | 0.93 | 0.89 | 0.90 | 0.00 | 0.00% | 173,100 |
| Jan 22, 2025 | 0.94 | 0.96 | 0.88 | 0.90 | -0.04 | -4.26% | 187,700 |
| Jan 21, 2025 | 0.97 | 1.00 | 0.91 | 0.94 | -0.02 | -2.08% | 123,905 |
| Jan 17, 2025 | 0.94 | 0.98 | 0.93 | 0.96 | 0.03 | 3.23% | 131,904 |
| Jan 16, 2025 | 0.95 | 0.98 | 0.93 | 0.93 | -0.02 | -2.11% | 87,000 |