FLGT(FLGT)
FLGT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.92 | $16.43 | $15.84 | $16.41 | 609,900 |
| 5/19/2026 | $15.81 | $16.19 | $15.61 | $15.95 | 410,441 |
| 5/18/2026 | $15.70 | $16.24 | $15.70 | $15.85 | 499,337 |
| 5/15/2026 | $16.01 | $16.10 | $15.66 | $15.70 | 471,600 |
| 5/14/2026 | $15.98 | $16.37 | $15.76 | $16.19 | 462,148 |
| 5/13/2026 | $15.80 | $16.03 | $15.58 | $15.96 | 435,845 |
| 5/12/2026 | $15.73 | $16.05 | $15.62 | $15.80 | 505,300 |
| 5/11/2026 | $15.80 | $16.18 | $15.65 | $15.82 | 492,800 |
| 5/8/2026 | $14.97 | $15.97 | $14.94 | $15.96 | 757,800 |
| 5/7/2026 | $14.97 | $15.15 | $14.77 | $15.11 | 592,100 |
| 5/6/2026 | $14.99 | $15.35 | $14.85 | $14.92 | 706,500 |
| 5/5/2026 | $14.90 | $15.23 | $14.54 | $14.90 | 872,036 |
| 5/4/2026 | $14.25 | $15.50 | $14.15 | $15.12 | 1.04M |
| 5/1/2026 | $14.04 | $15.30 | $14.04 | $14.13 | 1.44M |
| 4/30/2026 | $14.81 | $15.37 | $14.81 | $15.19 | 572,500 |
| 4/29/2026 | $15.15 | $15.27 | $14.62 | $14.80 | 429,700 |
| 4/28/2026 | $15.59 | $15.59 | $15.11 | $15.30 | 517,900 |
| 4/27/2026 | $16.22 | $16.50 | $15.59 | $15.60 | 455,907 |
| 4/24/2026 | $16.15 | $16.35 | $16.10 | $16.31 | 277,500 |
| 4/23/2026 | $16.32 | $16.48 | $15.81 | $16.03 | 363,212 |
| 4/22/2026 | $16.02 | $16.35 | $15.99 | $16.29 | 447,800 |
| 4/21/2026 | $16.28 | $16.47 | $15.90 | $15.94 | 295,800 |
| 4/20/2026 | $16.24 | $16.40 | $15.91 | $16.18 | 273,943 |
| 4/17/2026 | $16.40 | $16.52 | $16.12 | $16.26 | 377,237 |
| 4/16/2026 | $16.17 | $16.27 | $15.88 | $16.13 | 425,700 |
| 4/15/2026 | $16.03 | $16.50 | $16.03 | $16.17 | 433,845 |
| 4/14/2026 | $15.35 | $16.04 | $15.35 | $16.02 | 508,804 |
| 4/13/2026 | $14.39 | $15.44 | $14.39 | $15.30 | 602,019 |
| 4/10/2026 | $15.02 | $15.05 | $14.23 | $14.43 | 538,802 |
| 4/9/2026 | $15.82 | $15.90 | $14.95 | $15.02 | 415,900 |
| 4/8/2026 | $16.38 | $16.59 | $15.74 | $15.83 | 373,771 |
| 4/7/2026 | $16.44 | $16.50 | $15.74 | $15.91 | 583,000 |
| 4/6/2026 | $16.80 | $16.90 | $16.38 | $16.42 | 329,219 |
| 4/2/2026 | $16.34 | $16.92 | $16.15 | $16.82 | 556,226 |
| 4/1/2026 | $15.99 | $16.49 | $15.91 | $16.44 | 461,647 |
| 3/31/2026 | $15.77 | $16.11 | $15.60 | $15.90 | 499,647 |
| 3/30/2026 | $15.60 | $15.94 | $15.39 | $15.63 | 350,800 |
| 3/27/2026 | $16.25 | $16.25 | $15.44 | $15.59 | 599,300 |
| 3/26/2026 | $16.54 | $16.84 | $16.10 | $16.37 | 468,418 |
| 3/25/2026 | $16.52 | $16.85 | $16.52 | $16.67 | 890,601 |
| 3/24/2026 | $16.19 | $16.44 | $16.10 | $16.34 | 754,138 |
| 3/23/2026 | $15.79 | $16.42 | $15.76 | $16.33 | 883,130 |
| 3/20/2026 | $15.47 | $15.79 | $15.47 | $15.51 | 847,112 |
| 3/19/2026 | $15.01 | $15.75 | $14.92 | $15.56 | 836,445 |
| 3/18/2026 | $15.42 | $15.83 | $15.01 | $15.14 | 1.02M |
| 3/17/2026 | $15.07 | $15.74 | $15.06 | $15.43 | 1.13M |
| 3/16/2026 | $14.86 | $15.23 | $14.79 | $14.95 | 884,133 |
| 3/13/2026 | $14.66 | $15.05 | $14.66 | $14.77 | 902,400 |
| 3/12/2026 | $14.15 | $14.74 | $14.15 | $14.68 | 839,518 |
| 3/11/2026 | $14.17 | $14.65 | $14.17 | $14.37 | 783,084 |
| 3/10/2026 | $14.88 | $15.26 | $14.25 | $14.38 | 838,519 |
| 3/9/2026 | $14.41 | $15.15 | $14.41 | $14.88 | 867,411 |
| 3/6/2026 | $14.00 | $14.99 | $14.00 | $14.63 | 741,400 |
| 3/5/2026 | $13.99 | $14.61 | $13.90 | $14.25 | 1.04M |
| 3/4/2026 | $13.97 | $14.43 | $13.67 | $13.99 | 958,900 |
| 3/3/2026 | $13.80 | $14.17 | $13.46 | $13.79 | 1.14M |
| 3/2/2026 | $14.94 | $14.94 | $14.01 | $14.20 | 1.82M |
| 2/27/2026 | $19.02 | $19.12 | $15.16 | $15.33 | 2.62M |
| 2/26/2026 | $23.67 | $24.91 | $23.56 | $24.76 | 632,600 |
| 2/25/2026 | $23.24 | $23.71 | $23.11 | $23.56 | 145,669 |
| 2/24/2026 | $23.00 | $23.49 | $22.85 | $23.09 | 277,329 |
| 2/23/2026 | $22.99 | $23.22 | $22.68 | $23.01 | 196,191 |
| 2/20/2026 | $23.20 | $23.40 | $22.84 | $23.18 | 227,938 |