Flora Growth Corp. (FLGC)
NASDAQ: FLGC
· Real-Time Price · USD
18.95
-0.02 (-0.11%)
At close: Oct 06, 2025, 12:21 PM
FLGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.96 | 19.73 | 17.25 | 18.97 | 18.97 | 5.21% | 43,700 |
| Oct 2, 2025 | 18.60 | 18.88 | 17.50 | 18.03 | 18.03 | -1.64% | 59,582 |
| Oct 1, 2025 | 17.51 | 19.67 | 17.51 | 18.33 | 18.33 | 6.14% | 33,151 |
| Sep 30, 2025 | 21.02 | 21.24 | 16.85 | 17.27 | 17.27 | -22.00% | 74,200 |
| Sep 29, 2025 | 21.00 | 22.95 | 21.00 | 22.14 | 22.14 | 4.93% | 47,002 |
| Sep 26, 2025 | 22.06 | 22.78 | 20.76 | 21.10 | 21.10 | -6.35% | 17,966 |
| Sep 25, 2025 | 21.17 | 23.70 | 21.17 | 22.53 | 22.53 | -0.04% | 44,229 |
| Sep 24, 2025 | 22.90 | 25.00 | 20.01 | 22.54 | 22.54 | -6.24% | 73,431 |
| Sep 23, 2025 | 33.51 | 33.69 | 23.37 | 24.04 | 24.04 | -28.26% | 178,640 |
| Sep 22, 2025 | 47.00 | 47.00 | 30.60 | 33.51 | 33.51 | 23.20% | 1,289,444 |
| Sep 19, 2025 | 27.19 | 28.00 | 25.03 | 27.20 | 27.20 | 5.55% | 106,300 |
| Sep 18, 2025 | 28.81 | 29.70 | 23.00 | 25.77 | 25.77 | -13.55% | 56,600 |
| Sep 17, 2025 | 28.45 | 32.65 | 27.87 | 29.81 | 29.81 | 6.85% | 38,347 |
| Sep 16, 2025 | 26.10 | 27.90 | 25.79 | 27.90 | 27.90 | 9.84% | 17,500 |
| Sep 15, 2025 | 25.10 | 25.70 | 25.01 | 25.40 | 25.40 | 4.74% | 6,400 |
| Sep 12, 2025 | 24.29 | 24.95 | 22.46 | 24.25 | 24.25 | 1.89% | 5,822 |
| Sep 11, 2025 | 22.50 | 23.80 | 22.46 | 23.80 | 23.80 | 8.18% | 9,500 |
| Sep 10, 2025 | 22.30 | 22.79 | 22.00 | 22.00 | 22.00 | -1.35% | 8,625 |
| Sep 9, 2025 | 23.59 | 23.59 | 22.14 | 22.30 | 22.30 | -5.47% | 20,400 |
| Sep 8, 2025 | 22.80 | 23.59 | 22.80 | 23.59 | 23.59 | 4.84% | 7,524 |
Page 1 of 56