Flora Growth Corp (FLGC) Historical Stock Data
1.69 ↓0.10 (-5.59%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLGC is up 1.65% a day on average. There have been 12 days where Flora Growth Corp closed green and 18 days where FLGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.71 | 1.85 | 178.60K |
| 2024-04-16 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.64 | 1.83 | 264.33K |
| 2024-04-15 | 1.97 | 1.81 | ↓$0.16 (-8.12%) | 1.68 | 2.02 | 726.53K |
| 2024-04-12 | 2.16 | 1.98 | ↓$0.18 (-8.33%) | 1.96 | 2.23 | 620.52K |
| 2024-04-11 | 2.32 | 2.21 | ↓$0.11 (-4.74%) | 2.15 | 2.37 | 363.02K |
| 2024-04-10 | 2.20 | 2.26 | ↑$0.06 (2.73%) | 2.13 | 2.41 | 581.57K |
| 2024-04-09 | 2.24 | 2.17 | ↓$0.07 (-3.13%) | 2.12 | 2.41 | 0.90M |
| 2024-04-08 | 2.32 | 2.27 | ↓$0.05 (-2.16%) | 2.22 | 2.59 | 598.83K |
| 2024-04-05 | 2.36 | 2.38 | ↑$0.02 (0.85%) | 2.26 | 2.50 | 680.34K |
| 2024-04-04 | 2.30 | 2.20 | ↓$0.10 (-4.35%) | 2.15 | 2.53 | 2.25M |
| 2024-04-03 | 2.10 | 2.67 | ↑$0.57 (27.14%) | 2.05 | 2.75 | 1.64M |
| 2024-04-02 | 2.11 | 2.05 | ↓$0.06 (-2.84%) | 1.89 | 2.17 | 1.04M |
| 2024-04-01 | 2.36 | 2.28 | ↓$0.08 (-3.39%) | 1.90 | 2.43 | 1.04M |
| 2024-03-28 | 2.25 | 2.31 | ↑$0.06 (2.67%) | 2.02 | 2.93 | 3.30M |
| 2024-03-27 | 2.05 | 2.23 | ↑$0.18 (8.78%) | 1.83 | 2.47 | 2.26M |
| 2024-03-26 | 1.60 | 2.06 | ↑$0.46 (28.75%) | 1.60 | 2.11 | 3.87M |
| 2024-03-25 | 2.03 | 1.69 | ↓$0.34 (-16.75%) | 1.60 | 2.17 | 20.06M |
| 2024-03-22 | 1.23 | 1.58 | ↑$0.35 (28.46%) | 1.18 | 1.65 | 1.67M |
| 2024-03-21 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.07 | 1.25 | 71.61K |
| 2024-03-20 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.18 | 1.38 | 87.50K |
| 2024-03-19 | 1.16 | 1.32 | ↑$0.16 (13.79%) | 1.13 | 1.39 | 138.11K |
| 2024-03-18 | 1.11 | 1.23 | ↑$0.12 (10.81%) | 1.10 | 1.25 | 193.56K |
| 2024-03-15 | 1.03 | 1.10 | ↑$0.07 (6.90%) | 1.00 | 1.10 | 81.99K |
| 2024-03-14 | 1.09 | 1.00 | ↓$0.09 (-8.26%) | 0.99 | 1.09 | 52.32K |
| 2024-03-13 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.04 | 1.11 | 17.65K |
| 2024-03-12 | 1.13 | 1.06 | ↓$0.08 (-6.64%) | 1.05 | 1.13 | 50.27K |
| 2024-03-11 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.06 | 1.14 | 59.27K |
| 2024-03-08 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.04 | 1.11 | 15.64K |
| 2024-03-07 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.05 | 1.14 | 18.57K |
| 2024-03-05 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.08 | 1.14 | 15.79K |
Create an account or log in to view more rows.
$FLGC it's just a matter of time and patience...
$FLGC due for a spike!
$FLGC Starting a small position
$FLGC so tired of this pos let's fly already
$FLGC to the moon!!! lfG
$FLGC bear trap
$FLGC jeez
$FLGC is the dump over
$FLGC has just been halted from trading due to volatility.
$FLGC has just been halted from trading due to volatility.