Advertisement
U.S. Markets closed

Flora Growth Corp. (FLGC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
1.4300+0.1200 (+9.16%)
At close: 04:00PM EST
1.4299 -0.00 (-0.01%)
After hours: 07:57PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20241.31001.44001.30001.43001.4300276,000
Nov 21, 20241.24001.36001.20501.31001.3100382,000
Nov 20, 20241.28001.29001.19001.22001.2200120,100
Nov 19, 20241.25001.38001.21001.31001.3100515,700
Nov 18, 20241.16001.21901.16001.20001.2000226,000
Nov 15, 20241.34001.35001.16101.17001.1700147,500
Nov 14, 20241.17001.32001.17001.31001.3100312,200
Nov 13, 20241.15001.21001.11001.13001.1300397,000
Nov 12, 20241.19001.19501.12001.18001.1800427,000
Nov 11, 20241.22001.23001.10501.19001.1900399,700
Nov 08, 20241.33001.35001.17401.27001.2700389,300
Nov 07, 20241.32001.37901.32001.34001.3400116,500
Nov 06, 20241.50001.50001.27001.30001.3000580,200
Nov 05, 20241.50001.58001.45001.56001.5600220,800
Nov 04, 20241.40001.63001.40001.50001.5000569,800
Nov 01, 20241.48001.48001.34001.36001.3600280,600
Oct 31, 20241.57001.57001.41001.43501.4350650,900
Oct 30, 20241.98002.08001.61001.65501.65503,469,200
Oct 29, 20242.04502.05001.81001.90001.9000330,000
Oct 28, 20241.89002.10901.89001.98001.9800568,800
Oct 25, 20241.65001.86001.63001.85001.8500325,100
Oct 24, 20241.72001.72001.62001.66001.6600272,200
Oct 23, 20241.56001.72001.52001.70001.7000291,900
Oct 22, 20241.45001.65501.45001.55001.5500527,800
Oct 21, 20241.57001.61001.42001.53501.5350384,500
Oct 18, 20241.78001.78001.55101.61001.6100333,000
Oct 17, 20241.75001.85001.65701.70001.7000414,500
Oct 16, 20241.73001.89001.68001.70001.7000308,400
Oct 15, 20241.88001.90001.49001.65001.6500550,200
Oct 14, 20242.07002.11001.80101.85001.8500610,200
Oct 11, 20241.90002.06001.85002.03002.0300312,100
Oct 10, 20241.94002.00001.81101.87001.8700362,900
Oct 09, 20241.77001.98001.57001.82001.8200591,800
Oct 08, 20241.80001.83001.60001.73001.7300252,500
Oct 07, 20241.57001.79001.57001.73001.7300356,700
Oct 04, 20241.55001.60601.48501.56001.560098,700
Oct 03, 20241.72001.72001.50201.56001.5600156,500
Oct 02, 20241.77001.78001.62001.71001.7100163,100
Oct 01, 20241.64001.85001.56001.77001.77001,179,700
Sep 30, 20241.40001.61001.38001.53001.5300492,100
Sep 27, 20241.30001.38001.30001.32001.320066,000
Sep 26, 20241.42001.42001.20001.27001.2700193,300
Sep 25, 20241.38001.39501.31001.37001.370096,900
Sep 24, 20241.34001.48001.31001.35001.3500237,900
Sep 23, 20241.42001.42001.29001.32001.3200144,200
Sep 20, 20241.42001.42001.28001.39001.3900308,800
Sep 19, 20241.13001.48001.11001.42001.4200698,800
Sep 18, 20241.17001.17901.04001.05001.0500199,300
Sep 17, 20241.05001.21001.04001.16001.1600399,100
Sep 16, 20240.99001.10000.99001.05001.050085,200
Sep 13, 20240.93000.98300.93000.96800.968049,700
Sep 12, 20240.94500.97000.92100.93000.930021,500
Sep 11, 20240.99000.99000.92000.94000.940043,600
Sep 10, 20241.01001.02000.95000.96000.960042,000
Sep 09, 20241.00001.00000.95000.97000.970088,700
Sep 06, 20240.98001.01000.94000.99600.996081,400
Sep 05, 20240.97000.98000.94000.95500.955017,100
Sep 04, 20240.99001.01000.98000.98000.980015,000
Sep 03, 20241.05001.05000.98000.99000.990015,700
Aug 30, 20241.03001.06000.98001.03001.030062,500
Aug 29, 20241.08001.09001.00001.03001.030059,000
Aug 28, 20241.05001.10001.03301.06001.060028,100
Aug 27, 20241.04001.09801.02001.07501.075053,800
Aug 26, 20241.04001.07000.99001.07001.070046,500
Aug 23, 20240.99001.06000.96001.03501.035043,500
Aug 22, 20240.91001.00000.91000.98500.9850101,500
Aug 21, 20240.92000.94000.91000.94000.940028,300
Aug 20, 20240.94000.94000.90100.93100.931049,800
Aug 19, 20240.92000.95000.91000.93100.931016,200
Aug 16, 20240.92000.94000.90600.92100.921028,700
Aug 15, 20240.96000.96000.89800.92000.920094,900
Aug 14, 20240.92000.93000.90000.91500.915026,900
Aug 13, 20240.93600.96000.88000.93000.930041,000
Aug 12, 20240.96000.96000.92000.93000.930023,900
Aug 09, 20240.99001.00400.93000.94000.940040,800
Aug 08, 20240.92901.00000.91000.97900.979079,400
Aug 07, 20240.97900.97900.87000.89800.898032,300
Aug 06, 20240.90500.98000.85000.95900.959087,700
Aug 05, 20240.90000.92000.84000.87000.8700118,300
Aug 02, 20241.00001.00000.90700.92200.922075,800
Aug 01, 20241.01001.02000.97000.99000.990025,100
Jul 31, 20241.05001.07001.00001.00001.000045,000
Jul 30, 20241.08001.09001.05001.05001.050028,300
Jul 29, 20241.11001.13001.06001.06001.060063,600
Jul 26, 20241.15001.15001.12001.12001.120011,200
Jul 25, 20241.11001.15001.08001.15001.150031,100
Jul 24, 20241.13001.15901.10001.11001.110024,300
Jul 23, 20241.15001.17001.11001.14001.140054,800
Jul 22, 20241.07001.17001.07001.13501.135069,000
Jul 19, 20241.10001.16001.03001.08001.080045,600
Jul 18, 20241.07001.13001.00001.08501.085060,200
Jul 17, 20241.18001.20001.05001.10001.1000152,700
Jul 16, 20241.11001.20001.11001.18001.1800125,200
Jul 15, 20241.05001.12001.04001.11501.115077,700
Jul 12, 20241.04501.10001.04501.08001.080054,000
Jul 11, 20241.02001.04000.95001.04001.040078,400
Jul 10, 20240.91001.06000.91001.00001.000098,800
Jul 09, 20240.94000.96000.84300.91900.9190198,800
Jul 08, 20240.93900.95000.91100.92700.927079,000
Jul 05, 20240.94600.96000.91800.92000.920058,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...