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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.63	18	18	19.68	17.79	8,600
October 16, 2025	20.04	19.01	19.01	20.1	18.6	11,628
October 15, 2025	20.22	19.95	19.95	20.45	18.89	24,478
October 14, 2025	18	19.41	19.41	19.45	18	17,734
October 13, 2025	17.93	18.11	18.11	18.75	17.53	37,500
October 10, 2025	18.72	17.1	17.1	19.59	16.91	46,168
October 09, 2025	19.29	19.02	19.02	20.45	19.02	47,953
October 08, 2025	17.98	19.23	19.23	19.28	17.98	11,603
October 07, 2025	19.75	18.07	18.07	19.75	17.77	34,700
October 06, 2025	19.22	19.77	19.77	20.18	18.54	18,992
October 03, 2025	18.96	18.97	18.97	19.73	17.25	43,356
October 02, 2025	18.6	18.03	18.03	18.88	17.5	59,435
October 01, 2025	17.51	18.33	18.33	19.67	17.51	33,035
September 30, 2025	21.02	17.27	17.27	21.24	16.85	74,200
September 29, 2025	21	22.14	22.14	22.95	21	47,002
September 26, 2025	22.06	21.1	21.1	22.78	20.76	17,966
September 25, 2025	21.17	22.53	22.53	23.7	21.17	44,229
September 24, 2025	22.9	22.54	22.54	25	20.01	73,431
September 23, 2025	33.51	24.04	24.04	33.69	23.37	178,640
September 22, 2025	47	33.51	33.51	47	30.6	1.29M
September 19, 2025	27.19	27.2	27.2	28	25.03	37,302
September 18, 2025	28.81	25.77	25.77	29.7	23	56,600
September 17, 2025	28.45	29.81	29.81	32.65	27.87	38,300
September 16, 2025	26.1	27.9	27.9	27.9	25.79	17,500
September 15, 2025	25.1	25.4	25.4	25.7	25	6,400
September 12, 2025	24.29	24.25	24.25	24.95	22.46	5,822
September 11, 2025	22.5	23.8	23.8	23.8	22.46	9,500
September 10, 2025	22.3	22	22	22.79	22	8,625
September 09, 2025	23.59	22.3	22.3	23.59	22.14	20,400
September 08, 2025	22.8	23.59	23.59	23.59	22.8	7,524
September 05, 2025	21.75	22.5	22.5	23.55	21.75	7,131
September 04, 2025	22.36	21.91	21.91	22.56	21.7	3,000
September 03, 2025	21.92	22.55	22.55	22.6	21.92	5,700
September 02, 2025	21.28	22.71	22.71	22.95	21.28	18,100
August 29, 2025	21.6	20.45	20.45	22.11	20.45	7,319
August 28, 2025	21.61	20.7	20.7	21.61	19.62	20,759
August 27, 2025	21.5	22.07	22.07	22.07	21.5	1,530
August 26, 2025	20.11	22.22	22.22	22.22	20.11	6,300
August 25, 2025	20.58	20.64	20.64	20.92	20.22	21,718
August 22, 2025	20.08	21.22	21.22	21.73	20.08	3,600
August 21, 2025	20.67	19.92	19.92	20.67	19.51	9,621
August 20, 2025	20.76	20.21	20.21	21.01	19.75	10,100
August 19, 2025	23.77	18.78	18.78	23.9	18.78	15,200
August 18, 2025	23.53	23.37	23.37	24.59	23	7,000
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

Flora Growth Corp. (FLGC) NASDAQ