Flora Growth Corp. - FLGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.97	24.3	24.3	24.86	22.9	24,300
August 14, 2025	20.31	23.5	23.5	24.24	19.88	29,892
August 13, 2025	18.05	19.98	19.98	20.9	17.9	31,334
August 12, 2025	20.77	17.74	17.74	21.35	17.6	21,700
August 11, 2025	18.9	20.6	20.6	24.85	18.7	57,078
August 08, 2025	17.31	18.77	18.77	18.77	17.2	14,640
August 07, 2025	17.72	17.42	17.42	19.24	16.07	16,517
August 06, 2025	19.75	19.19	19.19	19.75	17.78	12,722
August 05, 2025	21.45	19.65	19.65	21.6	17.53	25,031
August 04, 2025	18.7	21.47	21.47	21.47	15.15	40,818
August 01, 2025	0.57	0.51	0.51	0.58	0.5	417,097
July 31, 2025	0.58	0.59	0.59	0.64	0.58	598,900
July 30, 2025	0.65	0.63	0.63	0.65	0.61	48,500
July 29, 2025	0.61	0.65	0.65	0.68	0.6	390,255
July 28, 2025	0.62	0.61	0.61	0.62	0.6	58,110
July 25, 2025	0.63	0.62	0.62	0.64	0.6	95,985
July 24, 2025	0.63	0.63	0.63	0.65	0.61	91,200
July 23, 2025	0.63	0.61	0.61	0.68	0.61	244,400
July 22, 2025	0.62	0.65	0.65	0.68	0.61	358,800
July 21, 2025	0.65	0.65	0.65	0.65	0.6	272,500
July 18, 2025	0.64	0.62	0.62	0.67	0.62	178,602
July 17, 2025	0.66	0.63	0.63	0.69	0.62	183,267
July 16, 2025	0.67	0.64	0.64	0.69	0.64	114,121
July 15, 2025	0.7	0.67	0.67	0.7	0.64	128,870
July 14, 2025	0.69	0.69	0.69	0.7	0.66	83,400
July 11, 2025	0.7	0.69	0.69	0.71	0.66	34,750
July 10, 2025	0.62	0.7	0.7	0.72	0.61	302,730
July 09, 2025	0.61	0.64	0.64	0.64	0.61	39,238
July 08, 2025	0.59	0.61	0.61	0.63	0.58	119,500
July 07, 2025	0.58	0.58	0.58	0.61	0.58	76,618
July 03, 2025	0.61	0.6	0.6	0.62	0.6	71,200
July 02, 2025	0.61	0.59	0.59	0.64	0.59	44,222
July 01, 2025	0.58	0.6	0.6	0.61	0.58	129,407
June 30, 2025	0.62	0.58	0.58	0.64	0.58	120,358
June 27, 2025	0.61	0.61	0.61	0.63	0.58	96,200
June 26, 2025	0.67	0.63	0.63	0.67	0.61	129,161
June 25, 2025	0.66	0.66	0.66	0.67	0.64	31,527
June 24, 2025	0.7	0.67	0.67	0.72	0.66	28,837
June 23, 2025	0.66	0.66	0.66	0.67	0.64	39,598
June 20, 2025	0.68	0.66	0.66	0.72	0.62	223,761
June 18, 2025	0.72	0.72	0.72	0.74	0.69	147,249
June 17, 2025	0.77	0.72	0.72	0.77	0.71	91,454
June 16, 2025	0.74	0.7	0.7	0.74	0.67	148,165
June 13, 2025	0.76	0.74	0.74	0.79	0.73	122,704
June 12, 2025	0.79	0.78	0.78	0.79	0.73	59,922
June 11, 2025	0.69	0.78	0.78	0.79	0.69	312,622
June 10, 2025	0.65	0.69	0.69	0.71	0.64	190,419
June 09, 2025	0.62	0.64	0.64	0.66	0.62	48,322
June 06, 2025	0.61	0.64	0.64	0.65	0.6	98,269
June 05, 2025	0.64	0.62	0.62	0.66	0.6	170,056
June 04, 2025	0.64	0.66	0.66	0.67	0.64	46,600
June 03, 2025	0.66	0.66	0.66	0.67	0.63	35,910
June 02, 2025	0.67	0.64	0.64	0.67	0.62	84,800
May 30, 2025	0.68	0.67	0.67	0.69	0.65	65,643
May 29, 2025	0.7	0.69	0.69	0.7	0.67	47,910
May 28, 2025	0.66	0.69	0.69	0.7	0.66	24,500
May 27, 2025	0.7	0.67	0.67	0.7	0.66	49,852
May 23, 2025	0.69	0.7	0.7	0.7	0.66	61,881
May 22, 2025	0.62	0.68	0.68	0.68	0.61	176,746
May 21, 2025	0.63	0.63	0.63	0.66	0.62	65,157

Flora Growth Corp. (FLGC) NASDAQ