FLGT(FLGT)
FLGT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $21.74 | $21.80 | $21.22 | $21.47 | 227,945 |
| 10/9/2026 | $20.82 | $21.79 | $20.82 | $21.74 | 253,935 |
| 10/8/2026 | $20.49 | $20.88 | $19.82 | $20.82 | 427,931 |
| 10/7/2026 | $20.48 | $20.70 | $19.90 | $20.57 | 298,300 |
| 10/6/2026 | $22.43 | $22.78 | $20.46 | $20.58 | 368,609 |
| 10/5/2026 | $21.37 | $22.47 | $21.28 | $22.45 | 308,000 |
| 10/2/2026 | $21.64 | $21.64 | $21.07 | $21.48 | 297,613 |
| 10/1/2026 | $21.99 | $22.05 | $21.12 | $21.30 | 338,225 |
| 9/30/2026 | $22.07 | $22.25 | $21.69 | $22.02 | 273,541 |
| 9/29/2026 | $22.29 | $22.59 | $21.88 | $22.08 | 234,848 |
| 9/28/2026 | $21.99 | $22.39 | $21.83 | $22.36 | 249,059 |
| 9/25/2026 | $21.69 | $22.25 | $21.36 | $22.20 | 247,000 |
| 9/24/2026 | $21.28 | $21.87 | $21.28 | $21.55 | 369,606 |
| 9/23/2026 | $21.52 | $21.63 | $21.12 | $21.27 | 190,336 |
| 9/22/2026 | $21.52 | $21.84 | $21.35 | $21.65 | 252,300 |
| 9/21/2026 | $21.93 | $21.93 | $21.01 | $21.54 | 348,831 |
| 9/18/2026 | $21.70 | $21.88 | $21.41 | $21.69 | 669,200 |
| 9/17/2026 | $21.59 | $21.88 | $21.37 | $21.85 | 312,039 |
| 9/16/2026 | $21.31 | $21.81 | $21.20 | $21.63 | 328,323 |
| 9/15/2026 | $20.60 | $21.31 | $20.60 | $21.28 | 479,940 |
| 9/14/2026 | $20.46 | $20.80 | $20.10 | $20.65 | 336,331 |
| 9/11/2026 | $20.30 | $20.52 | $19.86 | $20.45 | 380,509 |
| 9/10/2026 | $19.69 | $20.16 | $19.46 | $20.12 | 337,300 |
| 9/9/2026 | $20.09 | $20.10 | $19.61 | $19.85 | 369,944 |
| 9/8/2026 | $19.55 | $20.23 | $19.44 | $20.20 | 375,000 |
| 9/4/2026 | $19.54 | $19.86 | $19.38 | $19.73 | 225,000 |
| 9/3/2026 | $20.11 | $20.34 | $19.46 | $19.65 | 283,531 |
| 9/2/2026 | $19.59 | $20.20 | $19.59 | $20.04 | 412,424 |
| 9/1/2026 | $19.29 | $19.85 | $19.29 | $19.59 | 285,600 |
| 8/31/2026 | $19.42 | $19.54 | $19.04 | $19.37 | 407,407 |
| 8/28/2026 | $19.88 | $19.93 | $19.49 | $19.61 | 192,539 |
| 8/27/2026 | $19.74 | $20.21 | $19.74 | $19.95 | 212,543 |
| 8/26/2026 | $19.96 | $20.00 | $19.75 | $19.81 | 170,800 |
| 8/25/2026 | $19.50 | $20.06 | $19.35 | $19.95 | 185,454 |
| 8/24/2026 | $19.89 | $19.91 | $19.19 | $19.45 | 259,917 |
| 8/21/2026 | $20.01 | $20.04 | $19.57 | $19.90 | 324,000 |
| 8/20/2026 | $19.60 | $20.52 | $19.58 | $19.92 | 203,700 |
| 8/19/2026 | $18.96 | $19.80 | $18.96 | $19.74 | 265,000 |
| 8/18/2026 | $18.49 | $18.79 | $18.38 | $18.57 | 168,000 |
| 8/17/2026 | $18.40 | $18.83 | $18.28 | $18.66 | 242,915 |
| 8/14/2026 | $18.63 | $18.68 | $18.37 | $18.56 | 140,500 |
| 8/13/2026 | $18.86 | $19.00 | $18.55 | $18.65 | 139,700 |
| 8/12/2026 | $18.87 | $19.05 | $18.62 | $18.71 | 198,200 |
| 8/11/2026 | $19.03 | $19.28 | $18.98 | $19.00 | 155,900 |
| 8/10/2026 | $18.96 | $19.34 | $18.68 | $19.06 | 233,000 |
| 8/7/2026 | $18.56 | $19.22 | $18.48 | $19.14 | 228,400 |
| 8/6/2026 | $18.48 | $18.63 | $18.01 | $18.55 | 244,100 |
| 8/5/2026 | $18.32 | $18.60 | $17.99 | $18.53 | 372,435 |
| 8/4/2026 | $17.71 | $18.85 | $17.36 | $18.55 | 550,525 |
| 8/3/2026 | $16.61 | $17.93 | $16.61 | $17.61 | 504,817 |
| 7/31/2026 | $17.33 | $17.51 | $16.05 | $16.55 | 1.32M |
| 7/30/2026 | $19.84 | $20.27 | $19.66 | $20.21 | 277,726 |
| 7/29/2026 | $19.49 | $19.95 | $19.49 | $19.64 | 217,100 |
| 7/28/2026 | $19.58 | $19.91 | $19.42 | $19.63 | 260,100 |
| 7/27/2026 | $19.95 | $20.07 | $19.35 | $19.58 | 221,329 |
| 7/24/2026 | $19.98 | $20.14 | $19.58 | $19.67 | 145,700 |
| 7/23/2026 | $19.45 | $20.26 | $19.39 | $19.98 | 302,008 |
| 7/22/2026 | $19.77 | $19.88 | $19.20 | $19.53 | 240,600 |
| 7/21/2026 | $19.52 | $19.93 | $19.45 | $19.88 | 299,600 |
| 7/20/2026 | $20.12 | $20.13 | $19.55 | $19.61 | 218,500 |
| 7/17/2026 | $20.37 | $20.56 | $20.09 | $20.16 | 161,446 |
| 7/16/2026 | $21.11 | $21.52 | $20.47 | $20.55 | 227,100 |
| 7/15/2026 | $20.46 | $21.07 | $20.41 | $21.01 | 192,300 |
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
