Canada markets closed

Flora Growth Corp. (FLGC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6900+0.0500 (+3.05%)
At close: 04:00PM EDT
1.6995 +0.01 (+0.56%)
After hours: 07:04PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.69001.74001.55001.69001.6900323,621
May 02, 20241.69001.78001.58001.64001.6400282,200
May 01, 20241.69001.74001.50001.71001.7100736,500
Apr 30, 20241.26001.78001.19001.69001.69002,294,600
Apr 29, 20241.35001.36001.08501.28001.2800517,700
Apr 26, 20241.52001.61001.33001.36001.3600386,400
Apr 25, 20241.55001.55801.45001.54001.5400277,500
Apr 24, 20241.71001.71001.50001.55001.5500193,700
Apr 23, 20241.65001.78701.64001.74001.7400286,900
Apr 22, 20241.60001.71001.57001.64001.6400178,800
Apr 19, 20241.70001.73001.47001.56001.5600274,700
Apr 18, 20241.77001.90001.68001.68001.6800695,500
Apr 17, 20241.80001.85001.71201.79001.7900178,600
Apr 16, 20241.75001.83001.64201.82001.8200271,500
Apr 15, 20241.97002.02001.68001.81001.8100726,300
Apr 12, 20242.16002.22501.96001.98001.9800620,200
Apr 11, 20242.32002.37002.14802.21002.2100363,500
Apr 10, 20242.20002.41002.13002.26002.2600581,900
Apr 09, 20242.24002.41002.12002.17002.1700909,800
Apr 08, 20242.32002.59002.22002.27002.2700601,800
Apr 05, 20242.36002.50002.26202.38002.3800679,400
Apr 04, 20242.30002.53002.15002.20002.20002,268,200
Apr 03, 20242.10002.74802.05002.67002.67001,661,100
Apr 02, 20242.11002.16801.89002.05002.05001,041,000
Apr 01, 20242.36002.43001.90002.28002.28001,042,700
Mar 28, 20242.25002.92902.02002.31002.31003,305,100
Mar 27, 20242.05002.47001.83002.23002.23002,260,800
Mar 26, 20241.60002.11001.60002.06002.06003,867,000
Mar 25, 20242.03002.17001.60001.69001.690020,070,200
Mar 22, 20241.23001.65001.18001.58001.58001,549,800
Mar 21, 20241.25001.25001.07001.18001.180071,600
Mar 20, 20241.35001.38001.18001.27001.270088,900
Mar 19, 20241.16001.39001.13001.32001.3200137,900
Mar 18, 20241.11001.25001.10001.23001.2300193,600
Mar 15, 20241.02901.10001.00001.10001.100081,900
Mar 14, 20241.09001.09000.99001.00001.000052,300
Mar 13, 20241.07001.11001.04001.06001.060017,600
Mar 12, 20241.13001.13001.05201.05501.055050,300
Mar 11, 20241.09001.14001.06001.10001.100059,300
Mar 08, 20241.10001.11001.04001.09001.090015,600
Mar 07, 20241.10001.14001.05001.07001.070018,600
Mar 06, 20241.09001.14001.08401.09501.095024,300
Mar 05, 20241.09001.13601.08001.08001.080015,800
Mar 04, 20241.10001.11701.03001.10001.100059,900
Mar 01, 20241.20001.23001.12001.15001.150055,300
Feb 29, 20241.24001.25001.16001.22001.220073,300
Feb 28, 20241.05001.23501.00001.19001.1900201,500
Feb 27, 20241.00001.06000.97101.04001.040035,800
Feb 26, 20240.96001.00000.92000.95800.958063,300
Feb 23, 20241.00001.05000.93500.95100.951025,800
Feb 22, 20241.09001.09000.98001.00501.005048,900
Feb 21, 20241.03001.07000.96101.02001.0200148,100
Feb 20, 20240.94001.04000.93001.03001.0300130,600
Feb 16, 20240.86200.97600.83800.93700.9370117,600
Feb 15, 20240.76000.83800.75000.83800.8380175,000
Feb 14, 20240.79000.82000.75000.75500.7550342,200
Feb 13, 20240.86000.88100.77900.77900.7790102,900
Feb 12, 20240.92100.94200.83000.83100.8310238,900
Feb 09, 20240.96000.96000.86000.86000.8600174,300
Feb 08, 20240.91000.93000.86000.88000.8800159,900
Feb 07, 20240.97000.97800.87700.91000.9100189,900
Feb 06, 20240.90000.97800.90000.94000.9400245,200
Feb 05, 20241.07001.11600.91600.92800.928072,500
Feb 02, 20241.11001.11000.96301.02001.0200133,900
Feb 01, 20241.29301.30001.02001.02001.0200172,000
Jan 31, 20241.18001.19001.10001.10001.1000107,300
Jan 30, 20241.22001.30001.17001.18001.1800135,200
Jan 29, 20241.26001.35001.22501.24001.240059,600
Jan 26, 20241.36001.46001.24001.26001.260062,300
Jan 25, 20241.36001.40001.34001.36001.360033,300
Jan 24, 20241.50001.54501.36001.36001.3600105,100
Jan 23, 20241.61001.61001.42001.43001.430064,200
Jan 22, 20241.74001.80001.55001.57001.570051,800
Jan 19, 20241.85001.85001.66001.70001.700036,000
Jan 18, 20241.99001.99001.73001.83001.830057,300
Jan 17, 20241.90001.93001.73001.92001.920074,600
Jan 16, 20241.81001.90001.70001.86001.860070,000
Jan 12, 20241.45001.85001.45001.80001.8000166,400
Jan 11, 20241.49001.50001.37001.48001.480072,100
Jan 10, 20241.56001.60001.46001.46001.460047,700
Jan 09, 20241.69001.70601.53001.57901.579079,300
Jan 08, 20241.51001.73001.50001.71001.7100303,800
Jan 05, 20241.44001.54001.36301.51001.510078,000
Jan 04, 20241.40001.42001.32001.39001.390056,400
Jan 03, 20241.29001.40001.25001.34001.340097,500
Jan 02, 20241.27001.39001.26501.32001.320021,900
Dec 29, 20231.33001.41501.27001.35001.350039,200
Dec 28, 20231.34001.43001.30001.33001.330081,600
Dec 27, 20231.36001.43101.33001.34001.340080,300
Dec 26, 20231.32001.38001.31001.36001.360053,900
Dec 22, 20231.30001.34001.30001.32001.320028,400
Dec 21, 20231.33001.35001.24001.34001.340026,800
Dec 20, 20231.32001.44001.29001.32001.3200102,000
Dec 19, 20231.27001.36001.26001.33001.330042,000
Dec 18, 20231.24001.28901.19001.26001.260044,800
Dec 15, 20231.26001.48001.21001.21001.2100212,700
Dec 14, 20231.22001.32001.20001.20001.200075,900
Dec 13, 20231.07001.23001.05001.23001.230064,100
Dec 12, 20231.11001.17001.04001.12001.120069,400
Dec 11, 20231.29001.29001.15001.18001.180057,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...