Flora Growth Corp. (FLGC)
NASDAQ: FLGC
· Real-Time Price · USD
22.16
0.25 (1.14%)
At close: Sep 05, 2025, 3:58 PM
21.62
-2.44%
After-hours: Sep 05, 2025, 06:22 PM EDT
FLGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.46 | 23.55 | 21.46 | 22.50 | 22.50 | 2.69% | 7,146 |
| 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 |
| Aug 28, 2025 | 21.61 | 21.61 | 19.62 | 20.70 | 20.70 | -6.21% | 20,759 |
| Aug 27, 2025 | 21.50 | 22.07 | 21.50 | 22.07 | 22.07 | -0.68% | 1,530 |
| Aug 26, 2025 | 20.11 | 22.22 | 20.11 | 22.22 | 22.22 | 7.66% | 6,300 |
| Aug 25, 2025 | 20.58 | 20.92 | 20.22 | 20.64 | 20.64 | -2.73% | 21,718 |
| Aug 22, 2025 | 20.08 | 21.73 | 20.08 | 21.22 | 21.22 | 6.53% | 3,600 |
| Aug 21, 2025 | 20.67 | 20.67 | 19.51 | 19.92 | 19.92 | -1.43% | 9,621 |
| Aug 20, 2025 | 20.76 | 21.01 | 19.75 | 20.21 | 20.21 | 7.61% | 10,100 |
| Aug 19, 2025 | 23.77 | 23.90 | 18.78 | 18.78 | 18.78 | -19.64% | 15,200 |
| Aug 18, 2025 | 23.53 | 24.59 | 23.00 | 23.37 | 23.37 | -3.83% | 7,000 |
| Aug 15, 2025 | 23.97 | 24.86 | 22.90 | 24.30 | 24.30 | 3.40% | 24,300 |
| Aug 14, 2025 | 20.31 | 24.24 | 19.88 | 23.50 | 23.50 | 17.62% | 29,892 |
| Aug 13, 2025 | 18.05 | 20.90 | 17.90 | 19.98 | 19.98 | 12.63% | 31,334 |
| Aug 12, 2025 | 20.77 | 21.35 | 17.60 | 17.74 | 17.74 | -13.88% | 21,700 |
| Aug 11, 2025 | 18.90 | 24.85 | 18.70 | 20.60 | 20.60 | 9.75% | 57,078 |
| Aug 8, 2025 | 17.31 | 18.77 | 17.20 | 18.77 | 18.77 | 7.75% | 14,640 |