Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26 2024 | 18.68 | 0.17 | 0.92% | 18.44 | 18.87 | 18.35 | 252,753 |
| Dec 24 2024 | 18.51 | -0.08 | -0.43% | 18.60 | 18.88 | 18.30 | 213,130 |
| Dec 23 2024 | 18.59 | 0.25 | 1.36% | 18.5373 | 18.67 | 18.11 | 246,798 |
| Dec 20 2024 | 18.34 | -0.41 | -2.19% | 18.56 | 19.15 | 18.32 | 811,791 |
| Dec 19 2024 | 18.75 | 0.01 | 0.05% | 18.87 | 19.26 | 18.66 | 287,201 |
| Dec 18 2024 | 18.74 | -0.70 | -3.60% | 19.56 | 19.75 | 18.66 | 257,310 |
| Dec 17 2024 | 19.44 | -0.22 | -1.12% | 19.535 | 19.815 | 19.36 | 227,122 |
| Dec 16 2024 | 19.66 | 0.08 | 0.41% | 19.32 | 20.14 | 19.25 | 245,797 |
| Dec 13 2024 | 19.58 | -0.66 | -3.26% | 20.04 | 20.22 | 19.30 | 217,763 |
| Dec 12 2024 | 20.24 | 0.11 | 0.55% | 20.06 | 20.47 | 19.86 | 218,486 |
| Dec 11 2024 | 20.13 | -0.10 | -0.49% | 20.175 | 20.55 | 19.83 | 157,832 |
| Dec 10 2024 | 20.23 | -0.74 | -3.53% | 20.97 | 21.00 | 19.92 | 188,240 |
| Dec 09 2024 | 20.97 | 0.88 | 4.38% | 20.33 | 21.36 | 20.30 | 405,953 |
| Dec 06 2024 | 20.09 | 0.39 | 1.98% | 20.06 | 20.545 | 19.82 | 280,573 |
| Dec 05 2024 | 19.70 | -0.50 | -2.48% | 20.145 | 20.35 | 19.5159 | 314,364 |
| Dec 04 2024 | 20.20 | 0.65 | 3.32% | 19.95 | 20.88 | 19.46 | 398,785 |
| Dec 03 2024 | 19.55 | -0.02 | -0.10% | 19.305 | 19.896 | 19.09 | 323,066 |
| Dec 02 2024 | 19.57 | 1.27 | 6.94% | 18.30 | 19.62 | 18.19 | 376,083 |
| Nov 29 2024 | 18.30 | 0.23 | 1.27% | 18.11 | 18.315 | 18.05 | 98,306 |
| Nov 27 2024 | 18.07 | 0.18 | 1.01% | 18.03 | 18.63 | 18.02 | 153,612 |
| Nov 26 2024 | 17.89 | -0.44 | -2.40% | 18.07 | 18.12 | 17.63 | 182,262 |
| Nov 25 2024 | 18.33 | 0.46 | 2.57% | 18.06 | 18.89 | 18.06 | 300,022 |
| Nov 22 2024 | 17.87 | 0.92 | 5.43% | 17.25 | 17.9499 | 17.06 | 402,601 |
| Nov 21 2024 | 16.95 | -0.33 | -1.91% | 17.31 | 17.535 | 16.92 | 257,321 |
| Nov 20 2024 | 17.28 | 0.28 | 1.65% | 17.00 | 17.53 | 16.81 | 248,459 |
| Nov 19 2024 | 17.00 | 0.29 | 1.74% | 16.76 | 17.40 | 16.71 | 264,432 |
| Nov 18 2024 | 16.71 | -0.60 | -3.47% | 17.33 | 17.33 | 16.61 | 296,907 |
| Nov 15 2024 | 17.31 | -0.48 | -2.70% | 17.9199 | 18.61 | 17.31 | 377,048 |
| Nov 14 2024 | 17.79 | -0.63 | -3.42% | 18.60 | 18.60 | 17.65 | 289,582 |
| Nov 13 2024 | 18.42 | -0.74 | -3.86% | 19.24 | 19.56 | 18.38 | 325,304 |
| Nov 12 2024 | 19.16 | -0.88 | -4.39% | 19.835 | 20.10 | 19.11 | 272,646 |
| Nov 11 2024 | 20.04 | 0.61 | 3.14% | 19.99 | 21.145 | 19.95 | 259,565 |
| Nov 08 2024 | 19.43 | -2.59 | -11.76% | 21.01 | 21.56 | 18.96 | 514,447 |
| Nov 07 2024 | 22.02 | -0.66 | -2.91% | 22.63 | 22.80 | 22.00 | 238,416 |
| Nov 06 2024 | 22.68 | 0.65 | 2.95% | 22.71 | 22.87 | 21.93 | 268,802 |
| Nov 05 2024 | 22.03 | 0.47 | 2.18% | 21.28 | 22.16 | 21.262 | 221,887 |
| Nov 04 2024 | 21.56 | -0.05 | -0.23% | 21.60 | 22.032 | 21.07 | 192,051 |
| Nov 01 2024 | 21.61 | 0.16 | 0.75% | 21.70 | 21.78 | 21.09 | 187,275 |
| Oct 31 2024 | 21.45 | 1.18 | 5.82% | 20.95 | 21.89 | 20.445 | 284,605 |
| Oct 30 2024 | 20.27 | 0.24 | 1.20% | 19.84 | 20.49 | 19.76 | 128,018 |
| Oct 29 2024 | 20.03 | 0.11 | 0.55% | 19.76 | 20.26 | 19.76 | 104,916 |
| Oct 28 2024 | 19.92 | 0.50 | 2.57% | 19.51 | 20.06 | 19.51 | 199,519 |
| Oct 25 2024 | 19.42 | 0.27 | 1.41% | 19.22 | 19.61 | 19.115 | 145,765 |
| Oct 24 2024 | 19.15 | -0.03 | -0.16% | 19.30 | 19.35 | 18.76 | 174,310 |
| Oct 23 2024 | 19.18 | -0.42 | -2.14% | 19.45 | 19.595 | 19.00 | 135,562 |
| Oct 22 2024 | 19.60 | 0.27 | 1.40% | 19.1801 | 19.73 | 19.10 | 120,218 |
| Oct 21 2024 | 19.33 | -0.43 | -2.18% | 19.66 | 19.75 | 19.16 | 214,978 |
| Oct 18 2024 | 19.76 | 0.10 | 0.51% | 19.76 | 19.84 | 19.60 | 145,671 |
| Oct 17 2024 | 19.66 | -0.44 | -2.19% | 20.10 | 20.10 | 19.63 | 99,169 |
| Oct 16 2024 | 20.10 | -0.16 | -0.79% | 20.32 | 20.47 | 19.97 | 107,481 |
| Oct 15 2024 | 20.26 | -0.09 | -0.44% | 20.28 | 20.68 | 20.11 | 150,174 |
| Oct 14 2024 | 20.35 | 0.51 | 2.57% | 19.80 | 20.35 | 19.73 | 144,009 |
| Oct 11 2024 | 19.84 | -0.15 | -0.75% | 19.99 | 20.2413 | 19.78 | 90,674 |
| Oct 10 2024 | 19.99 | 0.11 | 0.55% | 19.45 | 20.14 | 19.45 | 140,294 |
| Oct 09 2024 | 19.88 | -0.65 | -3.17% | 20.45 | 20.51 | 19.86 | 152,006 |
| Oct 08 2024 | 20.53 | 0.06 | 0.29% | 20.43 | 20.795 | 20.34 | 129,065 |
| Oct 07 2024 | 20.47 | -0.42 | -2.01% | 20.72 | 20.87 | 20.329 | 129,772 |
| Oct 04 2024 | 20.89 | 0.34 | 1.65% | 20.775 | 20.99 | 20.55 | 167,162 |
| Oct 03 2024 | 20.55 | -0.58 | -2.74% | 20.83 | 20.94 | 20.53 | 86,754 |
| Oct 02 2024 | 21.13 | 0.06 | 0.28% | 21.00 | 21.225 | 20.843 | 75,776 |
| Oct 01 2024 | 21.07 | -0.66 | -3.04% | 21.63 | 21.63 | 20.916 | 74,544 |
| Sep 30 2024 | 21.73 | 0.57 | 2.69% | 21.16 | 21.73 | 21.16 | 149,494 |
