FLGB(FLGB)
FLGB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $36.02 | $36.14 | $35.93 | $36.11 | 19,824 |
| 10/13/2026 | $36.31 | $36.31 | $35.94 | $36.07 | 25,632 |
| 10/12/2026 | $35.95 | $36.05 | $35.88 | $35.95 | 35,322 |
| 10/9/2026 | $35.66 | $35.79 | $35.62 | $35.77 | 32,600 |
| 10/8/2026 | $35.40 | $35.60 | $35.26 | $35.55 | 407,405 |
| 10/7/2026 | $35.36 | $35.42 | $35.25 | $35.34 | 41,833 |
| 10/6/2026 | $35.68 | $35.86 | $35.62 | $35.75 | 29,202 |
| 10/5/2026 | $35.39 | $35.63 | $35.25 | $35.56 | 96,300 |
| 10/2/2026 | $35.37 | $35.60 | $35.35 | $35.57 | 85,101 |
| 10/1/2026 | $35.45 | $35.45 | $35.14 | $35.28 | 94,930 |
| 9/30/2026 | $36.04 | $36.12 | $35.78 | $35.85 | 24,700 |
| 9/29/2026 | $36.05 | $36.06 | $35.74 | $35.96 | 70,100 |
| 9/28/2026 | $36.33 | $36.45 | $36.19 | $36.29 | 18,800 |
| 9/25/2026 | $36.17 | $36.37 | $36.05 | $36.31 | 25,517 |
| 9/24/2026 | $36.15 | $36.27 | $36.04 | $36.22 | 38,200 |
| 9/23/2026 | $36.27 | $36.39 | $36.04 | $36.09 | 32,500 |
| 9/22/2026 | $36.68 | $36.75 | $36.43 | $36.58 | 37,646 |
| 9/21/2026 | $36.79 | $36.79 | $36.64 | $36.75 | 22,000 |
| 9/18/2026 | $36.52 | $36.52 | $36.26 | $36.38 | 38,531 |
| 9/17/2026 | $36.82 | $36.94 | $36.82 | $36.87 | 32,200 |
| 9/16/2026 | $36.89 | $36.89 | $36.34 | $36.49 | 37,739 |
| 9/15/2026 | $36.73 | $36.82 | $36.71 | $36.77 | 112,022 |
| 9/14/2026 | $36.95 | $37.09 | $36.77 | $36.91 | 45,600 |
| 9/11/2026 | $36.94 | $36.94 | $36.79 | $36.90 | 29,100 |
| 9/10/2026 | $36.70 | $36.79 | $36.48 | $36.58 | 28,211 |
| 9/9/2026 | $37.08 | $37.08 | $36.85 | $36.86 | 34,800 |
| 9/8/2026 | $37.45 | $37.55 | $37.23 | $37.26 | 35,100 |
| 9/4/2026 | $37.27 | $37.51 | $37.27 | $37.38 | 27,400 |
| 9/3/2026 | $37.45 | $37.51 | $37.28 | $37.47 | 140,136 |
| 9/2/2026 | $37.05 | $37.19 | $37.00 | $37.10 | 690,300 |
| 9/1/2026 | $37.27 | $37.44 | $37.04 | $37.06 | 32,600 |
| 8/31/2026 | $37.49 | $37.53 | $37.17 | $37.27 | 27,600 |
| 8/28/2026 | $37.50 | $37.53 | $37.28 | $37.39 | 21,707 |
| 8/27/2026 | $37.57 | $37.57 | $37.39 | $37.49 | 34,800 |
| 8/26/2026 | $37.90 | $37.95 | $37.66 | $37.67 | 29,938 |
| 8/25/2026 | $37.81 | $38.03 | $37.73 | $38.01 | 103,900 |
| 8/24/2026 | $37.71 | $37.87 | $37.71 | $37.76 | 540,800 |
| 8/21/2026 | $37.64 | $37.82 | $37.64 | $37.70 | 209,340 |
| 8/20/2026 | $37.37 | $37.50 | $37.36 | $37.37 | 21,500 |
| 8/19/2026 | $37.32 | $37.47 | $37.28 | $37.37 | 18,319 |
| 8/18/2026 | $37.17 | $37.30 | $37.04 | $37.04 | 22,600 |
| 8/17/2026 | $37.16 | $37.22 | $37.06 | $37.09 | 539,200 |
| 8/14/2026 | $37.22 | $37.27 | $37.14 | $37.14 | 13,037 |
| 8/13/2026 | $37.22 | $37.24 | $37.03 | $37.15 | 35,000 |
| 8/12/2026 | $37.29 | $37.35 | $37.18 | $37.25 | 16,231 |
| 8/11/2026 | $37.34 | $37.45 | $37.16 | $37.22 | 38,731 |
| 8/10/2026 | $37.32 | $37.46 | $37.28 | $37.36 | 192,000 |
| 8/7/2026 | $37.61 | $37.61 | $37.40 | $37.45 | 938,200 |
| 8/6/2026 | $37.42 | $37.42 | $37.18 | $37.20 | 30,632 |
| 8/5/2026 | $37.44 | $37.44 | $37.24 | $37.27 | 34,933 |
| 8/4/2026 | $37.28 | $37.31 | $37.16 | $37.19 | 713,536 |
| 8/3/2026 | $37.20 | $37.20 | $36.95 | $37.11 | 966,109 |
| 7/31/2026 | $37.16 | $37.31 | $36.93 | $37.23 | 37,500 |
| 7/30/2026 | $37.29 | $37.46 | $37.19 | $37.45 | 163,514 |
| 7/29/2026 | $36.80 | $37.07 | $36.70 | $36.70 | 28,636 |
| 7/28/2026 | $36.52 | $36.88 | $36.52 | $36.80 | 301,850 |
| 7/27/2026 | $36.44 | $36.55 | $36.32 | $36.42 | 41,000 |
| 7/24/2026 | $36.17 | $36.40 | $36.17 | $36.29 | 25,802 |
| 7/23/2026 | $35.97 | $36.04 | $35.83 | $35.89 | 28,837 |
| 7/22/2026 | $36.46 | $36.53 | $36.34 | $36.37 | 29,401 |
| 7/21/2026 | $35.82 | $36.00 | $35.66 | $35.99 | 34,925 |
| 7/20/2026 | $36.01 | $36.03 | $35.66 | $35.70 | 38,241 |
| 7/17/2026 | $35.97 | $36.21 | $35.97 | $36.16 | 31,400 |
| 7/16/2026 | $35.90 | $36.18 | $35.81 | $36.11 | 29,635 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
