Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 32.6887 | -0.53 | -1.60% | 33.10 | 33.10 | 32.61 | 19,429 |
| Mar 27 2025 | 33.22 | -0.05 | -0.15% | 33.23 | 33.37 | 33.08 | 28,587 |
| Mar 26 2025 | 33.27 | -0.25 | -0.75% | 33.49 | 33.54 | 33.21 | 19,389 |
| Mar 25 2025 | 33.52 | 0.00 | 0.00% | 33.58 | 33.5999 | 33.43 | 21,253 |
| Mar 24 2025 | 33.52 | 0.59 | 1.79% | 33.32 | 33.5205 | 33.2918 | 56,442 |
| Mar 21 2025 | 32.93 | -0.25 | -0.75% | 32.75 | 32.945 | 32.72 | 31,958 |
| Mar 20 2025 | 33.1797 | -0.10 | -0.29% | 33.10 | 33.41 | 33.10 | 27,939 |
| Mar 19 2025 | 33.275 | 0.28 | 0.86% | 33.02 | 33.49 | 32.97 | 9,355 |
| Mar 18 2025 | 32.99 | -0.31 | -0.93% | 33.19 | 33.19 | 32.9052 | 20,200 |
| Mar 17 2025 | 33.2996 | 0.27 | 0.81% | 32.99 | 33.3839 | 32.99 | 26,325 |
| Mar 14 2025 | 33.0317 | 0.66 | 2.04% | 32.64 | 33.0317 | 32.64 | 52,083 |
| Mar 13 2025 | 32.37 | -0.52 | -1.57% | 32.89 | 32.89 | 32.3301 | 44,184 |
| Mar 12 2025 | 32.8851 | 0.10 | 0.29% | 33.05 | 33.05 | 32.666 | 26,094 |
| Mar 11 2025 | 32.79 | -0.41 | -1.23% | 33.06 | 33.137 | 32.6401 | 30,942 |
| Mar 10 2025 | 33.20 | -0.69 | -2.03% | 33.45 | 33.60 | 32.915 | 54,124 |
| Mar 07 2025 | 33.8876 | 0.28 | 0.83% | 33.48 | 33.89 | 33.3054 | 20,135 |
| Mar 06 2025 | 33.61 | -0.53 | -1.55% | 33.71 | 33.95 | 33.4847 | 26,689 |
| Mar 05 2025 | 34.14 | 0.34 | 1.02% | 33.79 | 34.18 | 33.595 | 23,751 |
| Mar 04 2025 | 33.795 | -0.34 | -0.99% | 34.02 | 34.17 | 33.6584 | 214,070 |
| Mar 03 2025 | 34.1345 | -0.56 | -1.60% | 34.69 | 34.69 | 33.9866 | 43,077 |
| Feb 28 2025 | 34.69 | 0.46 | 1.34% | 34.23 | 34.69 | 34.075 | 38,650 |
| Feb 27 2025 | 34.23 | -0.42 | -1.22% | 34.80 | 34.80 | 34.20 | 47,319 |
| Feb 26 2025 | 34.6514 | -0.08 | -0.24% | 34.81 | 34.96 | 34.6147 | 24,626 |
| Feb 25 2025 | 34.7339 | -0.02 | -0.05% | 34.75 | 34.84 | 34.52 | 33,987 |
| Feb 24 2025 | 34.75 | -0.08 | -0.23% | 34.96 | 34.96 | 34.715 | 29,105 |
| Feb 21 2025 | 34.83 | -0.71 | -2.00% | 35.58 | 35.58 | 34.79 | 20,765 |
| Feb 20 2025 | 35.54 | -0.10 | -0.28% | 35.60 | 35.60 | 35.33 | 19,005 |
| Feb 19 2025 | 35.64 | 0.06 | 0.17% | 35.54 | 35.6848 | 35.422 | 49,394 |
| Feb 18 2025 | 35.5811 | 0.09 | 0.24% | 35.56 | 35.59 | 35.48 | 23,212 |
| Feb 14 2025 | 35.495 | -0.01 | -0.01% | 35.525 | 35.5762 | 35.4501 | 16,840 |
| Feb 13 2025 | 35.50 | 0.33 | 0.94% | 35.24 | 35.5245 | 35.18 | 34,340 |
| Feb 12 2025 | 35.17 | -0.26 | -0.73% | 35.00 | 35.2581 | 34.9105 | 49,261 |
| Feb 11 2025 | 35.43 | -0.10 | -0.28% | 35.38 | 35.499 | 35.33 | 53,316 |
| Feb 10 2025 | 35.53 | 0.26 | 0.74% | 35.54 | 35.5799 | 35.4401 | 45,274 |
| Feb 07 2025 | 35.27 | -0.23 | -0.65% | 35.85 | 35.85 | 35.2062 | 21,193 |
| Feb 06 2025 | 35.50 | 0.03 | 0.09% | 35.60 | 35.60 | 35.3544 | 17,794 |
| Feb 05 2025 | 35.4674 | 0.26 | 0.73% | 35.22 | 35.49 | 35.22 | 12,120 |
| Feb 04 2025 | 35.21 | 0.21 | 0.60% | 35.04 | 35.24 | 35.04 | 26,567 |
| Feb 03 2025 | 35.00 | -0.17 | -0.48% | 34.57 | 35.12 | 34.57 | 22,789 |
| Jan 31 2025 | 35.17 | -0.25 | -0.70% | 35.49 | 35.62 | 35.155 | 19,479 |
| Jan 30 2025 | 35.4187 | 0.36 | 1.02% | 35.18 | 35.46 | 35.18 | 20,025 |
| Jan 29 2025 | 35.06 | -0.04 | -0.12% | 35.09 | 35.215 | 34.903 | 19,238 |
| Jan 28 2025 | 35.1017 | 0.31 | 0.90% | 34.85 | 35.13 | 34.8275 | 4,639 |
| Jan 27 2025 | 34.79 | -0.88 | -2.47% | 34.74 | 34.99 | 34.635 | 33,466 |
| Jan 24 2025 | 35.67 | 0.08 | 0.22% | 35.85 | 35.85 | 35.5501 | 22,778 |
| Jan 23 2025 | 35.59 | 0.00 | 0.00% | 35.59 | 35.59 | 35.59 | 0 |
| Jan 22 2025 | 35.59 | 0.20 | 0.57% | 35.63 | 35.685 | 35.57 | 17,734 |
| Jan 21 2025 | 35.39 | 0.38 | 1.09% | 35.22 | 35.40 | 35.1848 | 48,761 |
| Jan 17 2025 | 35.0085 | 0.19 | 0.54% | 35.18 | 35.18 | 34.9701 | 31,186 |
| Jan 16 2025 | 34.82 | 0.12 | 0.35% | 34.79 | 34.95 | 34.6929 | 26,066 |
| Jan 15 2025 | 34.70 | 0.55 | 1.62% | 34.63 | 34.76 | 34.56 | 27,783 |
| Jan 14 2025 | 34.1456 | 0.13 | 0.37% | 34.15 | 34.23 | 33.92 | 27,672 |
| Jan 13 2025 | 34.02 | 0.13 | 0.38% | 33.62 | 34.03 | 33.61 | 85,986 |
| Jan 10 2025 | 33.89 | -0.48 | -1.40% | 34.082 | 34.0997 | 33.7627 | 65,275 |
| Jan 08 2025 | 34.37 | 0.07 | 0.20% | 34.31 | 34.37 | 34.0929 | 16,830 |
| Jan 07 2025 | 34.30 | -0.30 | -0.87% | 34.74 | 34.74 | 34.2211 | 33,975 |
| Jan 06 2025 | 34.60 | 0.20 | 0.57% | 34.68 | 34.83 | 34.54 | 24,364 |
| Jan 03 2025 | 34.4035 | 0.42 | 1.25% | 34.13 | 34.44 | 34.04 | 23,911 |
| Jan 02 2025 | 33.98 | 0.17 | 0.50% | 34.11 | 34.2493 | 33.73 | 36,030 |
| Dec 31 2024 | 33.8125 | -0.12 | -0.35% | 34.03 | 34.03 | 33.7899 | 16,514 |
| Dec 30 2024 | 33.93 | -0.30 | -0.88% | 33.87 | 34.11 | 33.6828 | 26,296 |
