FLGC

Flora Growth Historical Data

FLGC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 6.12 -0.78 -11.3% 6.87 7.48 5.86 4,671,769
Sep 24 2021 6.90 1.74 33.72% 5.0626 7.20 4.8776 17,210,863
Sep 23 2021 5.16 -0.22 -4.09% 5.53 5.53 5.07 977,391
Sep 22 2021 5.38 -0.36 -6.27% 5.79 5.8473 5.35 1,014,934
Sep 21 2021 5.74 0.54 10.38% 5.31 5.88 5.31 1,262,623
Sep 20 2021 5.20 -1.12 -17.72% 6.12 6.18 5.11 1,888,469
Sep 17 2021 6.32 0.41 6.94% 5.97 6.98 5.86 2,897,934
Sep 16 2021 5.91 -0.09 -1.5% 6.00 6.70 5.87 1,856,005
Sep 15 2021 6.00 0.00 0.0% 6.07 7.0799 5.65 3,147,755
Sep 14 2021 6.00 -0.31 -4.91% 6.36 6.49 5.8133 962,569
Sep 13 2021 6.31 -0.82 -11.5% 7.21 7.31 6.30 954,225
Sep 10 2021 7.13 -0.26 -3.52% 7.26 7.50 7.05 909,461
Sep 09 2021 7.39 0.29 4.08% 7.26 7.55 7.09 1,287,260
Sep 08 2021 7.10 -0.97 -12.02% 8.02 8.1588 7.04 1,724,444
Sep 07 2021 8.07 -0.71 -8.09% 8.88 8.90 7.90 1,569,945
Sep 06 2021 8.78 0.00 +0.00% 8.67 8.99 8.53 0
Sep 03 2021 8.78 0.10 1.15% 8.67 8.99 8.53 954,534
Sep 02 2021 8.68 -0.64 -6.87% 9.21 9.60 8.57 1,172,479
Sep 01 2021 9.32 -0.01 -0.11% 9.30 9.65 8.92 1,394,265
Aug 31 2021 9.33 -0.03 -0.32% 9.4648 9.62 8.66 1,452,062
Aug 30 2021 9.36 -0.01 -0.11% 9.59 10.18 9.29 1,095,641
Aug 27 2021 9.37 -0.85 -8.32% 9.95 10.40 9.06 1,734,156
Aug 26 2021 10.22 -0.33 -3.13% 10.41 10.75 9.41 2,761,632
Aug 25 2021 10.55 -0.75 -6.64% 10.90 11.74 10.44 1,989,785
Aug 24 2021 11.30 0.16 1.44% 11.29 13.65 10.55 6,409,401
Aug 23 2021 11.14 -1.54 -12.15% 12.05 12.08 10.62 3,111,872
Aug 20 2021 12.68 3.87 43.93% 9.35 12.97 9.30 37,956,152
Aug 19 2021 8.81 -2.34 -20.99% 10.55 10.95 8.58 3,282,628
Aug 18 2021 11.15 -0.55 -4.7% 11.91 12.23 10.04 2,558,423
Aug 17 2021 11.70 -3.23 -21.63% 16.18 16.30 11.25 5,690,262
Aug 16 2021 14.93 -2.27 -13.2% 17.01 21.45 14.30 15,796,538
Aug 13 2021 17.20 4.55 35.97% 12.68 17.44 12.25 14,686,023
Aug 12 2021 12.65 -0.47 -3.58% 12.9826 13.88 12.18 1,516,257
Aug 11 2021 13.12 0.24 1.86% 12.95 14.11 12.55 2,365,866
Aug 10 2021 12.88 0.69 5.66% 12.45 14.25 12.31 3,765,211
Aug 09 2021 12.19 -0.37 -2.95% 12.26 13.73 11.1807 3,264,493
Aug 06 2021 12.56 1.10 9.6% 12.07 13.85 11.60 8,250,969
Aug 05 2021 11.46 1.31 12.91% 9.95 14.90 9.80 19,899,412
Aug 04 2021 10.15 -2.56 -20.14% 11.16 11.56 9.55 4,046,658
Aug 03 2021 12.71 4.89 62.53% 7.82 14.74 7.78 33,141,469
Aug 02 2021 7.82 -0.02 -0.26% 7.6845 8.16 7.10 1,829,910
Jul 30 2021 7.84 0.84 12.0% 6.80 7.85 6.75 3,842,559
Jul 29 2021 7.00 -1.27 -15.36% 9.25 9.34 6.40 18,849,673
Jul 28 2021 8.27 3.20 63.12% 5.23 10.23 5.18 47,018,165
Jul 27 2021 5.07 0.55 12.17% 5.34 5.60 4.30 10,015,388
Jul 26 2021 4.52 1.50 49.67% 3.08 4.52 3.0576 2,053,912
Jul 23 2021 3.02 -0.01 -0.33% 3.06 3.09 3.00 84,950
Jul 22 2021 3.03 -0.10 -3.19% 3.07 3.1299 2.92 125,254
Jul 21 2021 3.13 -0.11 -3.4% 3.30 3.359 3.0818 240,143
Jul 20 2021 3.24 0.33 11.34% 2.97 3.2699 2.999 392,215
Jul 19 2021 2.91 -0.27 -8.49% 3.14 3.15 2.86 170,275
Jul 16 2021 3.18 -0.04 -1.24% 3.28 3.28 3.08 290,439
Jul 15 2021 3.22 -0.10 -3.01% 3.36 3.40 3.14 195,328
Jul 14 2021 3.32 -0.26 -7.26% 3.53 3.5632 3.32 327,439
Jul 13 2021 3.58 0.08 2.29% 3.60 3.70 3.47 460,684
Jul 12 2021 3.50 0.03 0.86% 3.55 3.60 3.41 179,603
Jul 09 2021 3.47 0.02 0.58% 3.40 3.5499 3.40 103,743
Jul 08 2021 3.45 -0.06 -1.71% 3.45 3.79 3.4006 502,010
Jul 07 2021 3.51 -0.11 -3.13% 3.57 3.631 3.40 84,395
Jul 06 2021 3.6235 -0.09 -2.33% 3.75 3.75 3.58 54,609
Jul 05 2021 3.71 0.00 +0.00% 3.74 3.7989 3.60 0
Jul 02 2021 3.71 -0.03 -0.8% 3.74 3.7989 3.60 84,959
Jul 01 2021 3.74 0.02 0.54% 3.72 3.91 3.7001 216,275
Jun 30 2021 3.72 0.03 0.81% 3.63 4.00 3.6247 357,376


Your Recent History
NASDAQ
FLGC
Flora Grow..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.