Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.20 | -0.03 | -2.44% | 1.29 | 1.29 | 1.18 | 153,363 |
| May 20 2024 | 1.23 | -0.08 | -6.11% | 1.37 | 1.37 | 1.20 | 186,360 |
| May 17 2024 | 1.31 | 0.01 | 0.77% | 1.38 | 1.4441 | 1.28 | 348,101 |
| May 16 2024 | 1.30 | -0.03 | -2.26% | 1.32 | 1.57 | 1.23 | 787,894 |
| May 15 2024 | 1.33 | 0.05 | 3.91% | 1.25 | 1.39 | 1.23 | 329,611 |
| May 14 2024 | 1.28 | -0.07 | -5.19% | 1.31 | 1.39 | 1.27 | 305,460 |
| May 13 2024 | 1.35 | -0.02 | -1.46% | 1.38 | 1.47 | 1.34 | 222,145 |
| May 10 2024 | 1.37 | -0.09 | -6.16% | 1.46 | 1.50 | 1.36 | 96,595 |
| May 09 2024 | 1.46 | -0.06 | -3.95% | 1.55 | 1.55 | 1.42 | 115,387 |
| May 08 2024 | 1.52 | 0.02 | 1.33% | 1.46 | 1.54 | 1.434 | 56,702 |
| May 07 2024 | 1.50 | -0.08 | -5.06% | 1.51 | 1.53 | 1.42 | 219,978 |
| May 06 2024 | 1.58 | -0.11 | -6.51% | 1.69 | 1.69 | 1.57 | 144,007 |
| May 03 2024 | 1.69 | 0.05 | 3.05% | 1.69 | 1.74 | 1.54 | 323,599 |
| May 02 2024 | 1.64 | -0.07 | -4.09% | 1.69 | 1.78 | 1.58 | 282,219 |
| May 01 2024 | 1.71 | 0.02 | 1.18% | 1.69 | 1.74 | 1.50 | 721,406 |
| Apr 30 2024 | 1.69 | 0.41 | 32.03% | 1.26 | 1.78 | 1.19 | 2,223,660 |
| Apr 29 2024 | 1.28 | -0.08 | -5.88% | 1.35 | 1.36 | 1.085 | 517,653 |
| Apr 26 2024 | 1.36 | -0.18 | -11.69% | 1.52 | 1.61 | 1.33 | 367,288 |
| Apr 25 2024 | 1.54 | -0.01 | -0.65% | 1.53 | 1.5579 | 1.4501 | 271,740 |
| Apr 24 2024 | 1.55 | -0.19 | -10.92% | 1.71 | 1.7103 | 1.50 | 193,369 |
| Apr 23 2024 | 1.74 | 0.10 | 6.10% | 1.65 | 1.7869 | 1.64 | 286,452 |
| Apr 22 2024 | 1.64 | 0.08 | 5.13% | 1.60 | 1.71 | 1.57 | 178,775 |
| Apr 19 2024 | 1.56 | -0.12 | -7.14% | 1.70 | 1.7301 | 1.47 | 276,332 |
| Apr 18 2024 | 1.68 | -0.11 | -6.15% | 1.77 | 1.90 | 1.68 | 694,531 |
| Apr 17 2024 | 1.79 | -0.03 | -1.65% | 1.80 | 1.85 | 1.7118 | 174,463 |
| Apr 16 2024 | 1.82 | 0.01 | 0.55% | 1.7483 | 1.83 | 1.6901 | 237,766 |
| Apr 15 2024 | 1.81 | -0.17 | -8.59% | 1.97 | 2.02 | 1.68 | 726,402 |
| Apr 12 2024 | 1.98 | -0.23 | -10.41% | 2.16 | 2.225 | 1.96 | 620,471 |
| Apr 11 2024 | 2.21 | -0.05 | -2.21% | 2.32 | 2.37 | 2.1483 | 362,997 |
| Apr 10 2024 | 2.26 | 0.09 | 4.15% | 2.20 | 2.41 | 2.15 | 565,608 |
| Apr 09 2024 | 2.17 | -0.10 | -4.41% | 2.24 | 2.41 | 2.12 | 902,770 |
| Apr 08 2024 | 2.27 | -0.11 | -4.62% | 2.32 | 2.59 | 2.22 | 596,575 |
| Apr 05 2024 | 2.38 | 0.18 | 8.18% | 2.36 | 2.50 | 2.2622 | 640,329 |
| Apr 04 2024 | 2.20 | -0.47 | -17.60% | 2.30 | 2.53 | 2.15 | 2,244,078 |
| Apr 03 2024 | 2.67 | 0.62 | 30.24% | 2.10 | 2.7477 | 2.05 | 1,627,240 |
| Apr 02 2024 | 2.05 | -0.23 | -10.09% | 2.07 | 2.15 | 1.89 | 810,637 |
| Apr 01 2024 | 2.28 | -0.03 | -1.30% | 2.36 | 2.43 | 1.90 | 1,040,377 |
| Mar 28 2024 | 2.31 | 0.08 | 3.59% | 2.25 | 2.9289 | 2.02 | 3,294,167 |
| Mar 27 2024 | 2.23 | 0.17 | 8.25% | 2.05 | 2.47 | 1.83 | 2,244,648 |
| Mar 26 2024 | 2.06 | 0.37 | 21.89% | 1.60 | 2.11 | 1.60 | 3,859,090 |
| Mar 25 2024 | 1.69 | 0.11 | 6.96% | 2.03 | 2.17 | 1.60 | 20,052,916 |
| Mar 22 2024 | 1.58 | 0.40 | 33.90% | 1.23 | 1.65 | 1.18 | 1,615,043 |
| Mar 21 2024 | 1.18 | -0.09 | -7.09% | 1.25 | 1.25 | 1.07 | 71,594 |
| Mar 20 2024 | 1.27 | -0.05 | -3.79% | 1.35 | 1.3798 | 1.18 | 87,356 |
| Mar 19 2024 | 1.32 | 0.09 | 7.32% | 1.17 | 1.39 | 1.13 | 137,889 |
| Mar 18 2024 | 1.23 | 0.13 | 11.82% | 1.11 | 1.2499 | 1.10 | 193,416 |
| Mar 15 2024 | 1.10 | 0.10 | 10.00% | 1.02 | 1.10 | 1.00 | 78,988 |
| Mar 14 2024 | 1.00 | -0.06 | -5.66% | 1.09 | 1.09 | 0.99 | 52,319 |
| Mar 13 2024 | 1.06 | 0.01 | 0.47% | 1.07 | 1.11 | 1.04 | 17,645 |
| Mar 12 2024 | 1.055 | -0.05 | -4.09% | 1.13 | 1.13 | 1.0519 | 50,040 |
| Mar 11 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.14 | 1.06 | 59,272 |
| Mar 08 2024 | 1.09 | 0.02 | 1.87% | 1.10 | 1.13 | 1.04 | 15,633 |
| Mar 07 2024 | 1.07 | -0.03 | -2.28% | 1.10 | 1.14 | 1.05 | 18,570 |
| Mar 06 2024 | 1.095 | 0.01 | 1.39% | 1.09 | 1.14 | 1.0836 | 23,607 |
| Mar 05 2024 | 1.08 | -0.02 | -1.82% | 1.09 | 1.1356 | 1.08 | 15,789 |
| Mar 04 2024 | 1.10 | -0.05 | -4.35% | 1.10 | 1.1166 | 1.03 | 59,962 |
| Mar 01 2024 | 1.15 | -0.07 | -5.74% | 1.20 | 1.2299 | 1.1201 | 55,304 |
| Feb 29 2024 | 1.22 | 0.03 | 2.52% | 1.24 | 1.25 | 1.16 | 73,324 |
| Feb 28 2024 | 1.19 | 0.15 | 14.42% | 1.05 | 1.235 | 1.00 | 201,517 |
| Feb 27 2024 | 1.04 | 0.08 | 8.62% | 1.00 | 1.06 | 0.971 | 35,775 |
| Feb 26 2024 | 0.9575 | 0.0064 | 0.67% | 0.9602 | 1.00 | 0.92 | 63,334 |
| Feb 23 2024 | 0.9511 | -0.0539 | -5.36% | 1.00 | 1.05 | 0.9346 | 25,837 |
| Feb 22 2024 | 1.005 | -0.02 | -1.47% | 1.09 | 1.09 | 0.9802 | 48,908 |
