Flora Growth Corp. (FLGC)
NASDAQ: FLGC
· Real-Time Price · USD
19.93
-0.28 (-1.39%)
At close: Aug 21, 2025, 3:56 PM
20.40
2.36%
After-hours: Aug 21, 2025, 07:04 PM EDT
FLGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.67 | 20.67 | 19.51 | 19.92 | 19.92 | -1.43% | 9,612 |
| Aug 20, 2025 | 20.76 | 21.01 | 19.75 | 20.21 | 20.21 | 7.61% | 10,100 |
| Aug 19, 2025 | 23.77 | 23.90 | 18.78 | 18.78 | 18.78 | -19.64% | 15,200 |
| Aug 18, 2025 | 23.53 | 24.59 | 23.00 | 23.37 | 23.37 | -3.83% | 7,000 |
| Aug 15, 2025 | 23.97 | 24.86 | 22.90 | 24.30 | 24.30 | 3.40% | 24,300 |
| Aug 14, 2025 | 20.31 | 24.24 | 19.88 | 23.50 | 23.50 | 17.62% | 29,892 |
| Aug 13, 2025 | 18.05 | 20.90 | 17.90 | 19.98 | 19.98 | 12.63% | 31,334 |
| Aug 12, 2025 | 20.77 | 21.35 | 17.60 | 17.74 | 17.74 | -13.88% | 21,700 |
| Aug 11, 2025 | 18.90 | 24.85 | 18.70 | 20.60 | 20.60 | 9.75% | 57,078 |
| Aug 8, 2025 | 17.31 | 18.77 | 17.20 | 18.77 | 18.77 | 7.75% | 14,640 |
| Aug 7, 2025 | 17.72 | 19.24 | 16.07 | 17.42 | 17.42 | -9.22% | 16,517 |
| Aug 6, 2025 | 19.75 | 19.75 | 17.78 | 19.19 | 19.19 | -2.34% | 12,722 |
| Aug 5, 2025 | 21.45 | 21.60 | 17.53 | 19.65 | 19.65 | -8.48% | 25,031 |
| Aug 4, 2025 | 18.70 | 21.47 | 15.15 | 21.47 | 21.47 | 7.94% | 40,818 |
| Aug 1, 2025 | 22.35 | 22.57 | 19.50 | 19.89 | 19.89 | -13.33% | 11,095 |
| Jul 31, 2025 | 22.74 | 24.95 | 22.58 | 22.95 | 22.95 | -6.59% | 15,356 |
| Jul 30, 2025 | 25.26 | 25.39 | 23.83 | 24.57 | 24.57 | -3.08% | 1,244 |
| Jul 29, 2025 | 23.60 | 26.33 | 23.40 | 25.35 | 25.35 | 7.28% | 10,008 |
| Jul 28, 2025 | 24.18 | 24.32 | 23.48 | 23.63 | 23.63 | -1.54% | 1,490 |
| Jul 25, 2025 | 24.75 | 24.96 | 23.40 | 24.00 | 24.00 | -2.79% | 2,462 |