Register for streaming realtime charts, analysis tools, and prices.
FLRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 22.82 | -0.02 | -0.09% | 22.81 | 22.875 | 22.795 | 9,288 |
| Jun 12 2024 | 22.84 | 0.14 | 0.59% | 22.73 | 22.85 | 22.715 | 6,887 |
| Jun 11 2024 | 22.705 | 0.00 | 0.02% | 22.69 | 22.71 | 22.635 | 11,632 |
| Jun 10 2024 | 22.70 | -0.09 | -0.39% | 22.725 | 22.74 | 22.655 | 3,677 |
| Jun 07 2024 | 22.79 | -0.11 | -0.48% | 22.88 | 22.91 | 22.77 | 4,908 |
| Jun 06 2024 | 22.90 | 0.01 | 0.07% | 22.945 | 22.945 | 22.84 | 7,141 |
| Jun 05 2024 | 22.885 | -0.01 | -0.02% | 22.92 | 22.955 | 22.885 | 3,760 |
| Jun 04 2024 | 22.89 | 0.11 | 0.48% | 22.865 | 22.905 | 22.835 | 14,308 |
| Jun 03 2024 | 22.78 | 0.06 | 0.26% | 22.71 | 22.80 | 22.71 | 5,881 |
| May 31 2024 | 22.72 | 0.08 | 0.35% | 22.66 | 22.72 | 22.635 | 25,709 |
| May 30 2024 | 22.64 | -0.02 | -0.09% | 22.66 | 22.675 | 22.63 | 8,850 |
| May 29 2024 | 22.66 | -0.12 | -0.50% | 22.71 | 22.74 | 22.66 | 7,082 |
| May 28 2024 | 22.775 | -0.09 | -0.37% | 22.85 | 22.85 | 22.775 | 10,638 |
| May 27 2024 | 22.86 | 0.10 | 0.44% | 22.79 | 22.885 | 22.765 | 6,111 |
| May 24 2024 | 22.76 | -0.05 | -0.22% | 22.80 | 22.815 | 22.73 | 6,139 |
| May 23 2024 | 22.81 | -0.02 | -0.09% | 22.745 | 22.86 | 22.745 | 8,932 |
| May 22 2024 | 22.83 | -0.07 | -0.31% | 22.825 | 22.86 | 22.815 | 2,762 |
| May 21 2024 | 22.90 | 0.03 | 0.13% | 22.76 | 22.915 | 22.76 | 10,271 |
| May 20 2024 | 22.87 | -0.05 | -0.22% | 22.885 | 22.89 | 22.85 | 11,236 |
| May 17 2024 | 22.92 | -0.05 | -0.22% | 22.91 | 22.935 | 22.90 | 11,693 |
| May 16 2024 | 22.97 | -0.03 | -0.11% | 23.00 | 23.025 | 22.97 | 9,284 |
| May 15 2024 | 22.995 | 0.16 | 0.68% | 22.915 | 22.995 | 22.885 | 12,949 |
| May 14 2024 | 22.84 | -0.03 | -0.11% | 22.875 | 22.875 | 22.815 | 7,711 |
| May 13 2024 | 22.865 | -0.02 | -0.09% | 22.86 | 22.915 | 22.845 | 8,359 |
| May 10 2024 | 22.885 | 0.02 | 0.07% | 22.93 | 22.94 | 22.86 | 6,961 |
| May 09 2024 | 22.87 | -0.04 | -0.17% | 22.99 | 22.99 | 22.845 | 13,128 |
| May 08 2024 | 22.91 | -0.04 | -0.15% | 22.955 | 22.955 | 22.91 | 7,005 |
| May 07 2024 | 22.945 | 0.07 | 0.33% | 22.93 | 22.945 | 22.91 | 5,840 |
| May 06 2024 | 22.87 | 0.05 | 0.20% | 22.935 | 22.935 | 22.87 | 1,746 |
| May 03 2024 | 22.825 | 0.10 | 0.44% | 22.765 | 22.97 | 22.755 | 27,392 |
| May 02 2024 | 22.725 | 0.05 | 0.24% | 22.755 | 22.795 | 22.71 | 10,683 |
| Apr 30 2024 | 22.67 | -0.10 | -0.42% | 22.785 | 22.785 | 22.67 | 18,491 |
| Apr 29 2024 | 22.765 | 0.07 | 0.31% | 22.74 | 22.785 | 22.73 | 4,865 |
| Apr 26 2024 | 22.695 | 0.12 | 0.53% | 22.625 | 22.71 | 22.625 | 5,169 |
| Apr 25 2024 | 22.575 | -0.07 | -0.31% | 22.675 | 22.675 | 22.575 | 2,853 |
| Apr 24 2024 | 22.645 | -0.17 | -0.72% | 22.735 | 22.74 | 22.64 | 16,026 |
| Apr 23 2024 | 22.81 | 0.04 | 0.20% | 22.78 | 22.81 | 22.725 | 11,388 |
| Apr 22 2024 | 22.765 | 0.05 | 0.22% | 22.73 | 22.765 | 22.69 | 8,832 |
| Apr 19 2024 | 22.715 | -0.05 | -0.20% | 22.78 | 22.81 | 22.715 | 18,335 |
| Apr 18 2024 | 22.76 | -0.01 | -0.02% | 22.815 | 22.825 | 22.76 | 12,078 |
| Apr 17 2024 | 22.765 | 0.00 | 0.02% | 22.755 | 22.795 | 22.745 | 7,659 |
| Apr 16 2024 | 22.76 | -0.10 | -0.44% | 22.815 | 22.835 | 22.76 | 10,865 |
| Apr 15 2024 | 22.86 | -0.15 | -0.63% | 22.955 | 22.955 | 22.86 | 9,441 |
| Apr 12 2024 | 23.005 | 0.12 | 0.52% | 22.94 | 23.06 | 22.94 | 24,344 |
| Apr 11 2024 | 22.885 | -0.04 | -0.17% | 22.86 | 22.98 | 22.85 | 57,490 |
| Apr 10 2024 | 22.925 | -0.07 | -0.28% | 23.01 | 23.035 | 22.855 | 17,434 |
| Apr 09 2024 | 22.99 | 0.09 | 0.39% | 22.84 | 22.99 | 22.84 | 6,885 |
| Apr 08 2024 | 22.90 | -0.04 | -0.17% | 22.87 | 22.925 | 22.82 | 26,737 |
| Apr 05 2024 | 22.94 | -0.02 | -0.09% | 22.975 | 23.00 | 22.91 | 5,995 |
| Apr 04 2024 | 22.96 | 0.04 | 0.17% | 22.93 | 22.965 | 22.905 | 7,845 |
| Apr 03 2024 | 22.92 | 0.07 | 0.31% | 22.87 | 22.92 | 22.87 | 4,134 |
| Apr 02 2024 | 22.85 | -0.17 | -0.72% | 23.045 | 23.045 | 22.85 | 4,605 |
| Mar 28 2024 | 23.015 | -0.01 | -0.02% | 23.055 | 23.055 | 22.98 | 7,416 |
| Mar 27 2024 | 23.02 | 0.08 | 0.35% | 22.975 | 23.02 | 22.95 | 23,910 |
| Mar 26 2024 | 22.94 | -0.01 | -0.04% | 22.915 | 22.965 | 22.915 | 11,006 |
| Mar 25 2024 | 22.95 | -0.03 | -0.13% | 22.975 | 22.975 | 22.93 | 2,437 |
| Mar 22 2024 | 22.98 | 0.02 | 0.09% | 22.91 | 23.015 | 22.885 | 5,623 |
| Mar 21 2024 | 22.96 | 0.10 | 0.44% | 22.885 | 22.96 | 22.83 | 3,326 |
| Mar 20 2024 | 22.86 | 0.02 | 0.11% | 22.87 | 22.89 | 22.845 | 6,464 |
| Mar 19 2024 | 22.835 | 0.04 | 0.15% | 22.875 | 22.875 | 22.815 | 5,515 |
| Mar 18 2024 | 22.80 | -0.02 | -0.09% | 22.815 | 22.83 | 22.795 | 3,655 |
