Flora Growth Corp (FLGC) Historical Stock Data
7.31 ↓0.32 (-4.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLGC is down -1.32% a day on average. There have been 13 days where Flora Growth Corp closed green and 17 days where FLGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 8.08 | 7.31 | ↓$0.77 (-9.53%) | 7.04 | 8.08 | 93.80K |
| 2025-12-18 | 8.10 | 7.63 | ↓$0.47 (-5.80%) | 7.19 | 8.97 | 97.39K |
| 2025-12-17 | 10.49 | 8.01 | ↓$2.48 (-23.64%) | 7.80 | 10.49 | 200.67K |
| 2025-12-16 | 8.50 | 8.84 | ↑$0.34 (4.00%) | 8.28 | 9.66 | 117.54K |
| 2025-12-15 | 9.40 | 8.54 | ↓$0.86 (-9.15%) | 8.29 | 9.40 | 47.79K |
| 2025-12-12 | 10.85 | 9.74 | ↓$1.11 (-10.23%) | 8.88 | 11.06 | 265.10K |
| 2025-12-11 | 10.45 | 9.66 | ↓$0.79 (-7.56%) | 9.41 | 11.17 | 118.94K |
| 2025-12-10 | 9.85 | 9.51 | ↓$0.34 (-3.45%) | 9.28 | 10.02 | 6.69K |
| 2025-12-09 | 9.62 | 9.37 | ↓$0.25 (-2.60%) | 9.30 | 11.22 | 24.76K |
| 2025-12-08 | 9.66 | 9.20 | ↓$0.46 (-4.76%) | 8.56 | 10.42 | 41.51K |
| 2025-12-05 | 10.20 | 10.15 | ↓$0.05 (-0.49%) | 9.55 | 10.78 | 12.97K |
| 2025-12-04 | 9.96 | 10.45 | ↑$0.49 (4.92%) | 9.15 | 13.70 | 157.76K |
| 2025-12-03 | 9.10 | 9.90 | ↑$0.80 (8.79%) | 8.20 | 9.90 | 20.76K |
| 2025-12-02 | 8.18 | 8.39 | ↑$0.21 (2.57%) | 8.11 | 9.10 | 6.39K |
| 2025-12-01 | 8.37 | 8.25 | ↓$0.12 (-1.43%) | 8.09 | 8.37 | 3.04K |
| 2025-11-28 | 8.18 | 8.26 | ↑$0.08 (0.98%) | 8.18 | 8.36 | 3.49K |
| 2025-11-26 | 8.14 | 8.00 | ↓$0.14 (-1.72%) | 8.00 | 8.29 | 2.31K |
| 2025-11-25 | 7.46 | 7.79 | ↑$0.33 (4.48%) | 7.46 | 8.13 | 4.68K |
| 2025-11-24 | 7.00 | 7.88 | ↑$0.88 (12.57%) | 7.00 | 8.53 | 14.53K |
| 2025-11-21 | 6.80 | 7.10 | ↑$0.30 (4.41%) | 6.80 | 7.22 | 3.87K |
| 2025-11-20 | 7.56 | 6.88 | ↓$0.69 (-9.06%) | 6.80 | 7.78 | 11.87K |
| 2025-11-19 | 7.70 | 7.65 | ↓$0.05 (-0.65%) | 7.63 | 8.00 | 5.92K |
| 2025-11-18 | 7.31 | 7.46 | ↑$0.15 (2.05%) | 7.31 | 7.75 | 8.36K |
| 2025-11-17 | 7.60 | 7.45 | ↓$0.15 (-1.97%) | 7.12 | 7.98 | 7.14K |
| 2025-11-14 | 7.60 | 7.84 | ↑$0.24 (3.16%) | 7.28 | 7.84 | 6.46K |
| 2025-11-13 | 8.04 | 7.84 | ↓$0.20 (-2.51%) | 7.69 | 8.27 | 6.67K |
| 2025-11-12 | 8.22 | 8.41 | ↑$0.19 (2.31%) | 7.91 | 8.73 | 7.45K |
| 2025-11-11 | 8.10 | 8.52 | ↑$0.42 (5.19%) | 7.93 | 8.56 | 8.87K |
| 2025-11-10 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 7.66 | 9.09 | 8.98K |
| 2025-11-07 | 8.05 | 8.01 | ↓$0.04 (-0.50%) | 7.30 | 8.31 | 14.65K |
Create an account or log in to view more rows.
$FLGC why is this not moving lol
$FLGC has just been halted from trading due to volatility.
$FLGC has just been halted from trading due to volatility.
$FLGC has just been halted from trading due to volatility.
$FLGC has just been halted from trading.
$FLGC I would not be a bear now
$FLGC hi hi
$FLGC Guys when can we expect that 30% drop?
$FLGC YALL READY????????
$FLGC Pamp it higher...