FLGC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 0.823 | -0.0189 | -2.24% | 0.88 | 0.89 | 0.80 | 190,007 |
Feb 13 2025 | 0.8419 | 0.0074 | 0.89% | 0.85 | 0.8534 | 0.811 | 84,784 |
Feb 12 2025 | 0.8345 | -0.0006 | -0.07% | 0.835 | 0.843236 | 0.795 | 108,670 |
Feb 11 2025 | 0.8351 | -0.0012 | -0.14% | 0.835 | 0.876 | 0.79 | 181,124 |
Feb 10 2025 | 0.8363 | -0.015 | -1.76% | 0.84 | 0.862 | 0.80 | 213,322 |
Feb 07 2025 | 0.8513 | -0.0586 | -6.44% | 0.90 | 0.9198 | 0.8398 | 174,535 |
Feb 06 2025 | 0.9099 | -0.0781 | -7.90% | 1.00 | 1.05 | 0.85 | 429,717 |
Feb 05 2025 | 0.988 | 0.1076 | 12.22% | 0.919 | 1.019 | 0.8804 | 775,928 |
Feb 04 2025 | 0.8804 | 0.1049 | 13.53% | 0.77 | 0.8999 | 0.7551 | 270,560 |
Feb 03 2025 | 0.7755 | -0.0035 | -0.45% | 0.77 | 0.799999 | 0.7544 | 99,827 |
Jan 31 2025 | 0.779 | 0.01 | 1.30% | 0.7725 | 0.78 | 0.75 | 81,715 |
Jan 30 2025 | 0.769 | -0.001 | -0.13% | 0.78 | 0.79 | 0.7392 | 264,407 |
Jan 29 2025 | 0.77 | -0.0202 | -2.56% | 0.79 | 0.80 | 0.7191 | 384,273 |
Jan 28 2025 | 0.7902 | -0.0318 | -3.87% | 0.83 | 0.85 | 0.786 | 268,121 |
Jan 27 2025 | 0.822 | -0.0386 | -4.49% | 0.86 | 0.90 | 0.817 | 173,668 |
Jan 24 2025 | 0.8606 | -0.0406 | -4.51% | 0.91 | 0.9346 | 0.85 | 471,088 |
Jan 23 2025 | 0.9012 | 0.00 | 0.00% | 0.9012 | 0.9012 | 0.9012 | 0 |
Jan 22 2025 | 0.9012 | -0.0345 | -3.69% | 0.94 | 0.9632 | 0.88 | 175,510 |
Jan 21 2025 | 0.9357 | -0.0242 | -2.52% | 0.9997 | 0.9997 | 0.913 | 120,154 |
Jan 17 2025 | 0.9599 | 0.0295 | 3.17% | 0.94 | 0.9849 | 0.9312 | 131,904 |
Jan 16 2025 | 0.9304 | -0.0199 | -2.09% | 0.9503 | 0.98 | 0.926 | 86,992 |
Jan 15 2025 | 0.9503 | 0.0057 | 0.60% | 0.93 | 0.9701 | 0.9028 | 149,047 |
Jan 14 2025 | 0.9446 | 0.0156 | 1.68% | 0.93 | 0.963099 | 0.9078 | 91,171 |
Jan 13 2025 | 0.929 | -0.031 | -3.23% | 0.95 | 0.965 | 0.89 | 299,782 |
Jan 10 2025 | 0.96 | -0.05 | -4.95% | 1.01 | 1.02 | 0.9205 | 213,613 |
Jan 08 2025 | 1.01 | -0.03 | -2.88% | 1.03 | 1.0399 | 0.97 | 238,348 |
Jan 07 2025 | 1.04 | -0.03 | -2.80% | 1.06 | 1.12 | 1.02 | 218,150 |
Jan 06 2025 | 1.07 | -0.03 | -2.73% | 1.12 | 1.1399 | 1.07 | 157,569 |
Jan 03 2025 | 1.10 | -0.02 | -1.79% | 1.11 | 1.1493 | 1.09 | 156,609 |
Jan 02 2025 | 1.12 | 0.09 | 8.74% | 1.04 | 1.1685 | 1.03 | 311,328 |
Dec 31 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.06 | 0.99 | 337,753 |
Dec 30 2024 | 1.03 | 0.01 | 0.98% | 1.04 | 1.05 | 0.98 | 460,511 |
Dec 27 2024 | 1.02 | -0.09 | -8.11% | 1.10 | 1.11 | 1.00 | 485,985 |
Dec 26 2024 | 1.11 | 0.06 | 5.71% | 1.02 | 1.14 | 1.02 | 289,026 |
Dec 24 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.07 | 1.00 | 188,293 |
Dec 23 2024 | 1.06 | 0.01 | 0.95% | 1.10 | 1.10 | 1.005 | 358,510 |
Dec 20 2024 | 1.05 | 0.04 | 3.96% | 0.96 | 1.10 | 0.96 | 848,280 |
Dec 19 2024 | 1.01 | -0.04 | -3.81% | 1.09 | 1.13 | 0.96 | 807,825 |
Dec 18 2024 | 1.05 | -0.11 | -9.48% | 1.17 | 1.22 | 1.00 | 887,174 |
Dec 17 2024 | 1.16 | -0.06 | -4.92% | 1.20 | 1.20 | 1.05 | 1,124,405 |
Dec 16 2024 | 1.22 | -0.08 | -6.15% | 1.29 | 1.29 | 1.20 | 1,006,189 |
Dec 13 2024 | 1.30 | -0.68 | -34.34% | 1.52 | 1.57 | 1.21 | 4,128,877 |
Dec 12 2024 | 1.98 | 0.25 | 14.45% | 1.81 | 2.10 | 1.71 | 3,188,951 |
Dec 11 2024 | 1.73 | 0.04 | 2.37% | 1.73 | 1.88 | 1.63 | 1,684,993 |
Dec 10 2024 | 1.69 | 0.00 | 0.00% | 1.75 | 1.81 | 1.60 | 1,892,937 |
Dec 09 2024 | 1.69 | 0.02 | 1.20% | 1.71 | 1.84 | 1.6566 | 318,110 |
Dec 06 2024 | 1.67 | 0.03 | 1.83% | 1.64 | 1.70 | 1.5906 | 192,645 |
Dec 05 2024 | 1.64 | 0.05 | 3.14% | 1.66 | 1.6894 | 1.57 | 355,488 |
Dec 04 2024 | 1.59 | -0.11 | -6.47% | 1.66 | 1.6773 | 1.51 | 250,359 |
Dec 03 2024 | 1.70 | -0.01 | -0.58% | 1.73 | 1.75 | 1.57 | 340,344 |
Dec 02 2024 | 1.71 | -0.03 | -1.72% | 1.75 | 1.90 | 1.6006 | 493,249 |
Nov 29 2024 | 1.74 | 0.17 | 10.83% | 1.55 | 1.77 | 1.51 | 287,376 |
Nov 27 2024 | 1.57 | 0.02 | 1.29% | 1.53 | 1.65 | 1.53 | 182,239 |
Nov 26 2024 | 1.55 | 0.04 | 2.65% | 1.56 | 1.59 | 1.46 | 239,281 |
Nov 25 2024 | 1.51 | 0.08 | 5.59% | 1.48 | 1.62 | 1.45 | 543,823 |
Nov 22 2024 | 1.43 | 0.12 | 9.16% | 1.31 | 1.44 | 1.3001 | 277,830 |
Nov 21 2024 | 1.31 | 0.09 | 7.38% | 1.24 | 1.36 | 1.205 | 382,034 |
Nov 20 2024 | 1.22 | -0.09 | -6.87% | 1.28 | 1.29 | 1.19 | 120,109 |
Nov 19 2024 | 1.31 | 0.11 | 9.17% | 1.25 | 1.38 | 1.21 | 514,704 |