Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 20.11 | 0.02 | 0.10% | 20.00 | 20.455 | 19.88 | 219,570 |
| Apr 17 2024 | 20.09 | -0.63 | -3.04% | 20.81 | 20.89 | 20.07 | 221,621 |
| Apr 16 2024 | 20.72 | -0.03 | -0.14% | 20.62 | 20.96 | 20.35 | 157,558 |
| Apr 15 2024 | 20.75 | -0.03 | -0.14% | 20.73 | 20.86 | 20.5102 | 190,824 |
| Apr 12 2024 | 20.78 | -0.29 | -1.38% | 21.01 | 21.07 | 20.62 | 151,742 |
| Apr 11 2024 | 21.07 | -0.09 | -0.43% | 21.28 | 21.28 | 20.66 | 168,156 |
| Apr 10 2024 | 21.16 | -0.71 | -3.25% | 21.28 | 21.41 | 20.9532 | 147,543 |
| Apr 09 2024 | 21.87 | 0.62 | 2.92% | 21.35 | 21.89 | 21.35 | 102,731 |
| Apr 08 2024 | 21.25 | -0.03 | -0.14% | 21.25 | 21.44 | 21.00 | 116,800 |
| Apr 05 2024 | 21.28 | 0.07 | 0.33% | 20.98 | 21.45 | 20.91 | 144,731 |
| Apr 04 2024 | 21.21 | 0.06 | 0.28% | 21.30 | 21.76 | 21.01 | 172,716 |
| Apr 03 2024 | 21.15 | -0.12 | -0.56% | 21.06 | 21.24 | 20.69 | 169,185 |
| Apr 02 2024 | 21.27 | -0.55 | -2.52% | 21.47 | 21.47 | 21.145 | 166,221 |
| Apr 01 2024 | 21.82 | 0.12 | 0.55% | 21.70 | 21.89 | 21.20 | 157,384 |
| Mar 28 2024 | 21.70 | 0.01 | 0.05% | 21.71 | 22.16 | 21.67 | 153,838 |
| Mar 27 2024 | 21.69 | 0.06 | 0.28% | 21.71 | 21.99 | 21.63 | 173,575 |
| Mar 26 2024 | 21.63 | -0.51 | -2.30% | 22.23 | 22.26 | 21.605 | 150,886 |
| Mar 25 2024 | 22.14 | 0.33 | 1.51% | 21.79 | 22.16 | 21.77 | 128,758 |
| Mar 22 2024 | 21.81 | 0.26 | 1.21% | 21.54 | 21.89 | 21.23 | 189,291 |
| Mar 21 2024 | 21.55 | -0.43 | -1.96% | 22.01 | 22.14 | 21.54 | 210,145 |
| Mar 20 2024 | 21.98 | 0.21 | 0.96% | 21.65 | 22.10 | 21.37 | 150,226 |
| Mar 19 2024 | 21.77 | 0.04 | 0.18% | 21.56 | 21.85 | 21.31 | 166,849 |
| Mar 18 2024 | 21.73 | -0.36 | -1.63% | 22.02 | 22.06 | 21.65 | 158,859 |
| Mar 15 2024 | 22.09 | -0.11 | -0.50% | 22.30 | 22.444 | 21.91 | 357,562 |
| Mar 14 2024 | 22.20 | -0.85 | -3.69% | 22.93 | 22.93 | 22.053 | 405,334 |
| Mar 13 2024 | 23.05 | 0.29 | 1.27% | 22.69 | 23.0891 | 22.61 | 319,041 |
| Mar 12 2024 | 22.76 | -0.50 | -2.15% | 23.19 | 23.19 | 22.685 | 198,985 |
| Mar 11 2024 | 23.26 | 0.35 | 1.53% | 22.83 | 23.56 | 22.80 | 151,252 |
| Mar 08 2024 | 22.91 | -0.72 | -3.05% | 23.72 | 24.165 | 22.83 | 233,858 |
| Mar 07 2024 | 23.63 | 0.28 | 1.20% | 23.50 | 23.7877 | 23.42 | 154,362 |
| Mar 06 2024 | 23.35 | 0.13 | 0.56% | 23.22 | 23.39 | 22.8889 | 211,970 |
| Mar 05 2024 | 23.22 | -0.52 | -2.19% | 23.57 | 23.88 | 23.15 | 256,668 |
| Mar 04 2024 | 23.74 | 0.50 | 2.15% | 23.27 | 23.77 | 22.71 | 273,908 |
| Mar 01 2024 | 23.24 | 0.68 | 3.01% | 22.62 | 23.49 | 22.59 | 413,173 |
| Feb 29 2024 | 22.56 | -0.85 | -3.61% | 23.39 | 24.215 | 22.50 | 636,810 |
| Feb 28 2024 | 23.405 | -2.08 | -8.14% | 25.48 | 25.48 | 22.70 | 875,547 |
| Feb 27 2024 | 25.48 | 1.22 | 5.03% | 24.41 | 25.50 | 24.30 | 634,833 |
| Feb 26 2024 | 24.26 | 0.20 | 0.83% | 23.93 | 24.36 | 23.88 | 260,619 |
| Feb 23 2024 | 24.06 | -0.22 | -0.91% | 24.16 | 24.17 | 23.645 | 206,044 |
| Feb 22 2024 | 24.28 | -0.20 | -0.82% | 24.53 | 24.53 | 23.85 | 304,552 |
| Feb 21 2024 | 24.48 | -0.34 | -1.37% | 24.58 | 24.72 | 24.03 | 297,835 |
| Feb 20 2024 | 24.82 | -0.58 | -2.28% | 25.07 | 25.24 | 24.74 | 123,650 |
| Feb 16 2024 | 25.40 | -0.28 | -1.09% | 25.62 | 25.71 | 25.19 | 105,400 |
| Feb 15 2024 | 25.68 | -0.38 | -1.46% | 26.20 | 26.365 | 25.40 | 161,279 |
| Feb 14 2024 | 26.06 | 1.15 | 4.62% | 25.17 | 26.08 | 24.97 | 126,479 |
| Feb 13 2024 | 24.91 | -1.26 | -4.81% | 25.51 | 25.51 | 24.64 | 206,022 |
| Feb 12 2024 | 26.17 | 0.82 | 3.23% | 25.18 | 26.21 | 25.18 | 169,482 |
| Feb 09 2024 | 25.35 | 0.08 | 0.32% | 25.25 | 25.60 | 24.90 | 219,426 |
| Feb 08 2024 | 25.27 | 0.05 | 0.20% | 25.02 | 25.40 | 24.9667 | 126,118 |
| Feb 07 2024 | 25.22 | -0.47 | -1.83% | 25.60 | 25.60 | 24.79 | 163,092 |
| Feb 06 2024 | 25.69 | 1.15 | 4.69% | 24.52 | 25.88 | 24.30 | 224,279 |
| Feb 05 2024 | 24.54 | -0.11 | -0.45% | 24.35 | 24.73 | 24.08 | 268,310 |
| Feb 02 2024 | 24.65 | -0.34 | -1.36% | 24.71 | 24.94 | 24.42 | 181,468 |
| Feb 01 2024 | 24.99 | 0.40 | 1.63% | 24.65 | 25.04 | 24.10 | 227,971 |
| Jan 31 2024 | 24.59 | -0.41 | -1.64% | 24.95 | 25.28 | 24.46 | 184,581 |
| Jan 30 2024 | 25.00 | -1.24 | -4.73% | 26.05 | 26.05 | 25.00 | 110,340 |
| Jan 29 2024 | 26.24 | 0.64 | 2.50% | 25.71 | 26.24 | 25.41 | 117,241 |
| Jan 26 2024 | 25.60 | -0.36 | -1.39% | 26.31 | 26.51 | 25.48 | 116,478 |
| Jan 25 2024 | 25.96 | 0.20 | 0.78% | 25.84 | 26.16 | 25.635 | 133,285 |
| Jan 24 2024 | 25.76 | -0.52 | -1.98% | 26.48 | 26.51 | 25.565 | 162,132 |
| Jan 23 2024 | 26.28 | -0.17 | -0.64% | 26.68 | 26.74 | 25.96 | 118,197 |
| Jan 22 2024 | 26.45 | 0.27 | 1.03% | 26.29 | 26.91 | 26.17 | 145,297 |
