Dark

FLGC
Flora Growth Corp. Common Stock
stock NASDAQ

Inactive

Jan 28, 2026

8.95USD-18.414%(-2.02)303,002

Pre-market

0.00USD-100.000%(-10.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	8.5000	9.8400	8.1100	8.9500	-18.414%	303,002	0.000%
2026-01-27	6.8700	13.1000	6.6000	10.9700	+73.576%	1,895,096	-18.414%
2026-01-26	6.4531	6.5800	6.2129	6.3200	-5.672%	6,914	+41.614%
2026-01-23	7.3625	7.3625	6.4800	6.7000	-1.760%	6,134	+33.582%
2026-01-22	6.7100	7.2146	6.6567	6.8200	+0.739%	3,409	+31.232%
2026-01-21	6.7100	7.3600	6.7100	6.7700	+1.045%	5,608	+32.201%
2026-01-20	6.3900	6.8200	6.1000	6.7000	+1.979%	7,707	+33.582%
2026-01-16	6.7000	7.1836	6.5000	6.5700	+0.459%	33,633	+36.225%
2026-01-15	6.3303	6.6000	6.3303	6.5400	+3.810%	5,605	+36.850%
2026-01-14	6.3864	6.6000	6.3000	6.3000	+1.156%	2,921	+42.063%
2026-01-13	7.1156	8.0700	6.1700	6.2280	-13.017%	124,566	+43.706%
2026-01-12	7.0100	7.5000	7.0100	7.1600	-1.716%	2,164	+25.000%
2026-01-09	7.1950	7.2850	7.1950	7.2850	+3.187%	4,258	+22.855%
2026-01-08	7.0300	7.3853	7.0300	7.0600	-0.141%	4,612	+26.771%
2026-01-07	7.0800	7.3400	7.0444	7.0700	-0.282%	4,094	+26.591%
2026-01-06	7.3800	7.7350	7.0300	7.0900	-4.318%	26,947	+26.234%
2026-01-05	6.8500	7.4100	6.6900	7.4100	+8.175%	10,747	+20.783%
2026-01-02	6.4400	6.8500	6.4000	6.8500	+9.425%	10,558	+30.657%
2025-12-31	6.2800	6.4013	5.8600	6.2600	-1.106%	17,980	+42.971%
2025-12-30	6.8400	6.9600	6.2400	6.3300	-8.261%	20,796	+41.390%
2025-12-29	7.2000	7.5500	6.5700	6.9000	-5.220%	38,532	+29.710%
2025-12-26	7.2900	7.4550	7.1800	7.2800	-1.020%	19,503	+22.940%
2025-12-24	7.2000	7.8000	7.1000	7.3550	+1.309%	30,665	+21.686%
2025-12-23	7.5000	8.2400	7.1500	7.2600	-3.905%	88,853	+23.278%
2025-12-22	8.4100	8.8999	7.3054	7.5550	+3.352%	74,206	+18.465%
2025-12-19	8.0800	8.0800	7.0400	7.3100	-4.194%	97,147	+22.435%
2025-12-18	8.1000	8.9699	7.1927	7.6300	-4.744%	99,273	+17.300%
2025-12-17	10.4900	10.4900	7.8000	8.0100	-9.389%	200,676	+11.735%
2025-12-16	8.5000	9.6600	8.2801	8.8400	+3.513%	117,563	+1.244%
2025-12-15	9.4000	9.4000	8.2900	8.5400	-12.320%	47,959	+4.801%
2025-12-12	10.8500	11.0600	8.8800	9.7400	+0.828%	266,234	-8.111%
2025-12-11	10.4500	11.1702	9.4100	9.6600	+1.577%	126,484	-7.350%
2025-12-10	9.8500	10.0232	9.2797	9.5100	+1.494%	6,702	-5.889%
2025-12-09	9.6200	11.2200	9.3000	9.3700	+1.848%	24,761	-4.482%
2025-12-08	9.6600	10.4199	8.5600	9.2000	-9.360%	41,505	-2.717%
2025-12-05	10.2000	10.7800	9.5501	10.1500	-2.871%	13,020	-11.823%
2025-12-04	9.9600	13.6966	9.1500	10.4500	+5.556%	157,980	-14.354%
2025-12-03	9.1000	9.9000	8.2000	9.9000	+17.998%	20,772	-9.596%
2025-12-02	8.1800	9.0999	8.1087	8.3900	+1.697%	6,392	+6.675%
2025-12-01	8.3700	8.3700	8.0900	8.2500	-0.061%	3,042	+8.485%
2025-11-28	8.1750	8.3628	8.1750	8.2550	+3.188%	3,486	+8.419%
2025-11-26	8.1400	8.2876	8.0000	8.0000	+2.642%	2,305	+11.875%
2025-11-25	7.4600	8.1319	7.4600	7.7941	-1.090%	4,676	+14.830%
2025-11-24	7.0000	8.5299	7.0000	7.8800	+10.986%	14,531	+13.579%
2025-11-21	6.8000	7.2186	6.8000	7.1000	+3.273%	3,868	+26.056%
2025-11-20	7.5600	7.7800	6.8020	6.8750	-10.131%	11,872	+30.182%
2025-11-19	7.7000	8.0000	7.6300	7.6500	+2.547%	5,916	+16.993%
2025-11-18	7.3100	7.7500	7.3100	7.4600	+0.134%	8,369	+19.973%
2025-11-17	7.6000	7.9800	7.1235	7.4500	-4.974%	7,143	+20.134%
2025-11-14	7.6000	7.8400	7.2755	7.8400	0.000%	6,456	+14.158%
2025-11-13	8.0419	8.2700	7.6900	7.8400	-6.778%	6,673	+14.158%
2025-11-12	8.2200	8.7250	7.9101	8.4100	-1.291%	7,452	+6.421%
2025-11-11	8.1000	8.5599	7.9300	8.5200	+5.185%	8,865	+5.047%
2025-11-10	8.1000	9.0900	7.6600	8.1000	+1.124%	8,977	+10.494%
2025-11-07	8.0500	8.3096	7.3000	8.0100	-0.559%	14,649	+11.735%
2025-11-06	9.8400	9.8400	8.0500	8.0550	-15.211%	27,491	+11.111%
2025-11-05	10.2500	10.2500	9.1201	9.5000	+1.279%	27,910	-5.789%
2025-11-04	8.8200	10.0637	8.8200	9.3800	+6.349%	21,720	-4.584%
2025-11-03	9.1100	9.5237	8.7300	8.8200	-7.450%	13,786	+1.474%
2025-10-31	9.5400	9.7884	9.1100	9.5300	+3.139%	11,526	-6.086%
2025-10-30	10.1000	10.3000	8.7500	9.2400	-10.725%	44,086	-3.139%
2025-10-29	11.6600	11.8300	10.1400	10.3500	-11.006%	23,319	-13.527%
2025-10-28	12.0800	13.6800	11.0450	11.6300	-0.343%	25,058	-23.044%
2025-10-27	12.9700	13.1100	11.6700	11.6700	-12.256%	31,793	-23.308%
2025-10-24	14.5600	14.5600	13.0000	13.3000	-4.110%	45,546	-32.707%
2025-10-23	15.6000	15.6300	13.6300	13.8700	-9.228%	34,349	-35.472%
2025-10-22	17.4000	17.5250	14.5198	15.2800	-11.163%	34,199	-41.427%
2025-10-21	18.6000	18.6000	17.0000	17.2000	-7.328%	33,311	-47.965%
2025-10-20	18.5231	19.5000	18.1366	18.5600	+3.111%	12,097	-51.778%
2025-10-17	19.6250	19.6769	17.7900	18.0000	-5.288%	8,595	-50.278%
2025-10-16	20.0350	20.1000	18.6000	19.0050	-4.737%	11,628	-52.907%
2025-10-15	20.2200	20.4500	18.8900	19.9500	+2.782%	24,478	-55.138%
2025-10-14	18.0000	19.4500	18.0000	19.4100	+7.178%	17,734	-53.890%
2025-10-13	17.9250	18.7450	17.5300	18.1100	+5.906%	37,495	-50.580%
2025-10-10	18.7190	19.5899	16.9100	17.1000	-10.095%	46,317	-47.661%
2025-10-09	19.2900	20.4500	19.0200	19.0200	-1.092%	47,953	-52.944%
2025-10-08	17.9800	19.2800	17.9800	19.2300	+6.419%	11,603	-53.458%
2025-10-07	19.7500	19.7500	17.7700	18.0700	-8.599%	34,695	-50.470%
2025-10-06	19.2200	20.1761	18.5400	19.7700	+4.217%	18,992	-54.729%
2025-10-03	18.9600	19.7300	17.2500	18.9700	+5.214%	43,670	-52.820%
2025-10-02	18.6000	18.8800	17.5000	18.0300	-1.637%	59,582	-50.361%
2025-10-01	17.5100	19.6700	17.5100	18.3300	+6.138%	33,151	-51.173%
2025-09-30	21.0200	21.2372	16.8450	17.2700	-21.996%	74,184	-48.176%
2025-09-29	21.0000	22.9500	21.0000	22.1400	+4.929%	47,002	-59.575%
2025-09-26	22.0600	22.7750	20.7600	21.1000	-6.347%	17,966	-57.583%
2025-09-25	21.1700	23.7000	21.1700	22.5300	-0.044%	44,229	-60.275%
2025-09-24	22.9000	25.0000	20.0100	22.5400	-6.240%	73,431	-60.293%
2025-09-23	33.5100	33.6900	23.3700	24.0400	-28.260%	178,640	-62.770%
2025-09-22	47.0000	47.0000	30.6001	33.5100	+23.199%	1,289,444	-73.292%
2025-09-19	27.1900	28.0000	25.0300	27.2000	+5.549%	106,286	-67.096%
2025-09-18	28.8100	29.7000	23.0000	25.7700	-13.552%	56,580	-65.270%
2025-09-17	28.4500	32.6450	27.8700	29.8100	+6.846%	38,347	-69.977%
2025-09-16	26.1000	27.9000	25.7889	27.9000	+9.843%	17,495	-67.921%
2025-09-15	25.1000	25.7000	25.0050	25.4000	+4.742%	6,354	-64.764%
2025-09-12	24.2900	24.9500	22.4600	24.2500	+1.891%	5,822	-63.093%
2025-09-11	22.5000	23.8000	22.4576	23.8000	+8.182%	9,489	-62.395%
2025-09-10	22.3000	22.7900	22.0000	22.0000	-1.345%	8,625	-59.318%
2025-09-09	23.5900	23.5920	22.1381	22.3000	-5.468%	20,375	-59.865%
2025-09-08	22.8000	23.5900	22.8000	23.5900	+4.844%	7,524	-62.060%
2025-09-05	21.4600	23.5500	21.4600	22.5000	+2.693%	7,176	-60.222%
2025-09-04	22.3627	22.5595	21.7000	21.9100	-2.838%	2,968	-59.151%
2025-09-03	21.9200	22.6000	21.9200	22.5500	-0.705%	5,671	-60.310%
2025-09-02	21.2800	22.9500	21.2800	22.7100	+11.051%	18,078	-60.590%
2025-08-29	21.6000	22.1100	20.4500	20.4500	-1.208%	7,319	-56.235%
2025-08-28	21.6100	21.6100	19.6200	20.7000	-6.225%	20,759	-56.763%
2025-08-27	21.5000	22.0740	21.5000	22.0740	-0.666%	1,530	-59.455%
2025-08-26	20.1100	22.2220	20.1100	22.2220	+7.665%	6,280	-59.725%
2025-08-25	20.5800	20.9150	20.2225	20.6400	-2.710%	21,718	-56.638%
2025-08-22	20.0839	21.7342	20.0839	21.2150	+6.488%	3,588	-57.813%
2025-08-21	20.6700	20.6700	19.5066	19.9225	-1.423%	9,621	-55.076%
2025-08-20	20.7623	21.0100	19.7450	20.2100	+7.614%	10,091	-55.715%
2025-08-19	23.7700	23.8978	18.7800	18.7800	-19.641%	15,155	-52.343%
2025-08-18	23.5300	24.5900	23.0000	23.3700	-3.827%	6,978	-61.703%
2025-08-15	23.9700	24.8557	22.9000	24.3000	+3.404%	24,256	-63.169%
2025-08-14	20.3100	24.2400	19.8814	23.5000	+17.647%	29,892	-61.915%
2025-08-13	18.0500	20.9000	17.9000	19.9750	+12.599%	31,334	-55.194%
2025-08-12	20.7700	21.3500	17.6001	17.7400	-13.883%	21,694	-49.549%
2025-08-11	18.9000	24.8500	18.7000	20.6000	+9.778%	57,078	-56.553%
2025-08-08	17.3100	18.7652	17.2001	18.7652	+7.722%	14,640	-52.305%
2025-08-07	17.7200	19.2399	16.0745	17.4200	-9.224%	16,517	-48.622%
2025-08-06	19.7500	19.7500	17.7800	19.1900	-2.341%	12,722	-53.361%
2025-08-05	21.4500	21.6000	17.5300	19.6500	-8.477%	25,031	-54.453%
2025-08-04	18.7000	21.4700	15.1501	21.4700	+7.944%	40,818	-58.314%
2025-08-01	22.3470	22.5732	19.5000	19.8900	-13.324%	11,095	-55.003%
2025-07-31	22.7409	24.9522	22.5810	22.9476	-6.603%	15,356	-60.998%
2025-07-30	25.2603	25.3890	23.8290	24.5700	-3.062%	1,244	-63.573%
2025-07-29	23.5950	26.3250	23.4000	25.3461	+7.262%	10,007	-64.689%
2025-07-28	24.1800	24.3243	23.4780	23.6301	-1.544%	1,490	-62.125%
2025-07-25	24.7494	24.9600	23.4000	24.0006	-2.780%	2,461	-62.709%
2025-07-24	24.4530	25.2564	23.5950	24.6870	+3.753%	2,338	-63.746%
2025-07-23	24.5271	26.4212	23.7900	23.7939	-6.713%	6,266	-62.385%
2025-07-22	24.1800	26.5200	23.7900	25.5060	+0.926%	9,199	-64.910%
2025-07-21	25.3500	25.3500	23.4468	25.2720	+4.432%	6,987	-64.585%
2025-07-18	24.9600	26.1300	24.0630	24.1995	-1.664%	4,580	-63.016%
2025-07-17	25.7400	26.9061	24.0747	24.6090	-1.314%	4,699	-63.631%
2025-07-16	26.5200	26.9061	24.5700	24.9366	-4.567%	3,000	-64.109%
2025-07-15	27.2610	27.2610	25.0731	26.1300	-2.758%	3,304	-65.748%
2025-07-14	26.7150	27.3000	25.5840	26.8710	+0.584%	2,138	-66.693%
2025-07-11	27.3546	27.5535	25.8219	26.7150	-2.338%	1,565	-66.498%
2025-07-10	24.1800	28.0410	23.9070	27.3546	+10.457%	7,762	-67.282%
2025-07-09	23.7900	25.1355	23.7900	24.7650	+4.081%	1,006	-63.860%
2025-07-08	23.0100	24.4725	22.6200	23.7939	+4.469%	3,063	-62.385%
2025-07-07	22.6200	23.7607	22.6200	22.7760	-1.865%	1,965	-60.704%
2025-07-03	23.6223	24.1800	23.2050	23.2089	+0.084%	1,825	-61.437%
2025-07-02	23.7900	24.7767	23.0139	23.1894	-0.900%	1,134	-61.405%
2025-07-01	22.6317	23.7900	22.6317	23.4000	+3.448%	3,318	-61.752%
2025-06-30	24.0708	25.0380	22.6200	22.6200	-4.918%	3,086	-60.433%
2025-06-27	23.8680	24.5583	22.7292	23.7900	-2.882%	2,466	-62.379%
2025-06-26	26.1300	26.1300	23.8680	24.4959	-5.535%	3,312	-63.463%
2025-06-25	25.5840	26.1378	24.9483	25.9311	-0.776%	808	-65.485%
2025-06-24	27.3000	28.0761	25.6815	26.1339	+1.530%	739	-65.753%
2025-06-23	25.6230	26.1222	24.7650	25.7400	+0.182%	1,015	-65.229%
2025-06-20	26.5200	28.0800	24.3360	25.6932	-8.245%	5,737	-65.166%
2025-06-18	28.1775	29.0355	26.8125	28.0020	-0.278%	3,776	-68.038%
2025-06-17	30.0300	30.1767	27.6393	28.0800	+2.418%	2,345	-68.127%
2025-06-16	28.8600	28.9692	26.2899	27.4170	-5.307%	3,799	-67.356%
2025-06-13	29.6400	30.8100	28.3959	28.9536	-4.330%	3,146	-69.088%
2025-06-12	30.8100	30.8100	28.4310	30.2640	-0.385%	1,536	-70.427%
2025-06-11	26.9412	30.8100	26.9412	30.3810	+12.735%	8,016	-70.541%
2025-06-10	25.1550	27.6666	24.9522	26.9490	+8.003%	4,883	-66.789%
2025-06-09	24.1800	25.9038	24.1800	24.9522	-0.031%	1,239	-64.131%
2025-06-06	23.6964	25.3500	23.4078	24.9600	+2.564%	2,520	-64.143%
2025-06-05	24.7806	25.5860	23.4000	24.3360	-5.455%	4,360	-63.223%
2025-06-04	25.1277	26.1300	25.1277	25.7400	-0.076%	1,194	-65.229%
2025-06-03	25.1667	26.4030	24.7260	25.7595	+3.203%	926	-65.256%
2025-06-02	26.1300	26.1300	24.3555	24.9600	-4.478%	2,174	-64.143%
2025-05-30	26.6097	26.9100	25.3539	26.1300	-2.190%	1,678	-65.748%
2025-05-29	27.3000	27.3000	26.1339	26.7150	-0.494%	1,228	-66.498%
2025-05-28	25.9233	27.3000	25.9233	26.8476	+2.593%	628	-66.664%
2025-05-27	27.3000	27.3000	25.7985	26.1690	-4.416%	1,278	-65.799%
2025-05-23	26.7618	27.3780	25.7595	27.3780	+3.235%	1,592	-67.310%
2025-05-22	24.1800	26.5200	23.8290	26.5200	+7.937%	4,532	-66.252%
2025-05-21	24.6753	25.7400	24.1839	24.5700	-3.419%	1,680	-63.573%
2025-05-20	25.3500	26.5200	23.4000	25.4397	-1.910%	6,771	-64.819%
2025-05-19	26.1300	28.4700	23.8485	25.9350	-1.598%	2,446	-65.491%
2025-05-16	26.1300	27.8850	25.3500	26.3562	+2.394%	2,616	-66.042%
2025-05-15	26.9100	28.4349	25.3500	25.7400	-5.022%	2,043	-65.229%
2025-05-14	29.0160	29.2500	26.5980	27.1011	-4.507%	6,508	-66.976%
2025-05-13	29.2851	29.2851	27.3897	28.3803	-2.973%	3,734	-68.464%
2025-05-12	26.5200	29.2500	26.1339	29.2500	+10.473%	4,782	-69.402%
2025-05-09	26.7150	27.6081	25.7400	26.4771	-1.035%	2,572	-66.197%
2025-05-08	23.4000	29.2500	23.4000	26.7540	+13.576%	12,406	-66.547%
2025-05-07	21.9960	24.5700	20.9157	23.5560	+5.965%	12,947	-62.005%
2025-05-06	21.0600	22.4718	19.6755	22.2300	+2.814%	5,160	-59.739%
2025-05-05	23.4000	23.7549	19.8900	21.6216	-12.000%	70,144	-58.606%
2025-05-02	23.7900	24.5700	23.2128	24.5700	+5.000%	1,655	-63.573%
2025-05-01	24.1800	24.1800	22.0262	23.4000	+2.215%	1,191	-61.752%
2025-04-30	23.4000	23.7900	21.2433	22.8930	-2.167%	5,816	-60.905%
2025-04-29	22.1091	23.4000	21.8439	23.4000	+2.215%	2,435	-61.752%
2025-04-28	24.1020	24.1020	21.6957	22.8930	+1.207%	1,208	-60.905%
2025-04-25	23.0763	23.4000	21.8400	22.6200	0.000%	1,223	-60.433%
2025-04-24	22.5264	24.5700	21.4500	22.6200	+5.435%	2,815	-60.433%
2025-04-23	20.2800	22.4952	20.2800	21.4539	+5.788%	2,627	-58.283%
2025-04-22	19.9134	20.9820	19.1100	20.2800	+4.000%	809	-55.868%
2025-04-21	21.0561	21.0561	19.1490	19.5000	-7.149%	960	-54.103%
2025-04-17	19.5000	21.0561	18.3339	21.0015	+11.260%	3,016	-57.384%
2025-04-16	18.7200	20.2839	17.2302	18.8760	+1.404%	6,615	-52.585%
2025-04-15	18.3300	19.6989	17.9517	18.6147	+3.089%	885	-51.920%
2025-04-14	18.8370	19.4532	17.5110	18.0570	+0.652%	7,443	-50.435%
2025-04-11	18.6303	19.1100	17.6592	17.9400	+1.099%	5,357	-50.111%
2025-04-10	17.9517	18.7161	17.2361	17.7450	-7.143%	4,116	-49.563%
2025-04-09	19.4610	19.4610	16.7739	19.1100	+2.254%	8,647	-53.166%
2025-04-08	19.6560	20.1903	17.9400	18.6888	-0.167%	2,241	-52.110%
2025-04-07	19.1100	19.8900	16.3839	18.7200	-2.240%	6,281	-52.190%
2025-04-04	19.5000	19.6209	17.9439	19.1490	-3.536%	3,987	-53.261%
2025-04-03	21.0132	22.3080	17.9400	19.8510	-5.531%	11,324	-54.914%
2025-04-02	23.4000	24.9561	20.5881	21.0132	-10.185%	7,993	-57.408%
2025-04-01	23.5950	24.2970	23.0139	23.3961	-0.843%	2,806	-61.746%
2025-03-31	24.6012	25.3110	23.0100	23.5950	-6.923%	4,932	-62.068%
2025-03-28	26.1690	27.2688	25.3344	25.3500	-2.840%	1,768	-64.694%
2025-03-27	26.1300	27.6861	24.7650	26.0910	-0.698%	5,330	-65.697%
2025-03-26	26.9958	27.6705	25.3812	26.2743	-0.015%	1,666	-65.936%
2025-03-25	26.8944	28.0800	24.7650	26.2782	+2.588%	2,209	-65.941%
2025-03-24	25.3500	26.0832	24.9600	25.6152	+5.935%	2,338	-65.060%
2025-03-21	25.3500	25.6932	24.1800	24.1800	-5.675%	2,116	-62.986%
2025-03-20	25.7010	26.4810	24.8625	25.6347	+1.907%	1,621	-65.086%
2025-03-19	25.0302	26.9217	24.9951	25.1550	-2.509%	2,001	-64.421%
2025-03-18	26.9100	26.9100	24.9932	25.8024	-0.511%	2,061	-65.313%
2025-03-17	24.2814	27.0621	23.8368	25.9350	+7.206%	2,816	-65.491%
2025-03-14	24.9210	24.9210	23.0100	24.1917	-4.348%	3,538	-63.004%
2025-03-13	26.0520	26.0520	24.2970	25.2915	-2.919%	2,303	-64.613%
2025-03-12	24.0552	26.0520	23.4234	26.0520	+8.178%	2,465	-65.646%
2025-03-11	24.9600	24.9600	23.4000	24.0825	-2.756%	4,705	-62.836%
2025-03-10	26.1534	26.9693	24.5700	24.7650	-2.652%	4,272	-63.860%
2025-03-07	27.3000	27.3000	24.2307	25.4397	-6.814%	6,808	-64.819%
2025-03-06	27.8967	28.0917	26.5200	27.3000	-2.805%	2,380	-67.216%
2025-03-05	27.3000	28.5012	26.8710	28.0878	+4.756%	3,347	-68.136%
2025-03-04	27.7680	28.0683	24.8703	26.8125	-3.292%	7,017	-66.620%
2025-03-03	29.5425	30.4122	26.7267	27.7251	-5.779%	8,210	-67.719%
2025-02-28	31.6095	32.2140	28.5090	29.4255	-5.805%	11,249	-69.584%
2025-02-27	32.7600	33.2514	31.2078	31.2390	-4.324%	2,803	-71.350%
2025-02-26	33.1500	34.2888	32.0190	32.6508	-1.506%	2,688	-72.589%
2025-02-25	33.5595	33.9495	31.3170	33.1500	-5.535%	5,901	-73.002%
2025-02-24	35.2131	35.2131	32.7600	35.0922	+3.437%	6,028	-74.496%
2025-02-21	35.1000	35.4822	32.7951	33.9261	-2.258%	5,849	-73.619%
2025-02-20	36.6600	37.0500	33.6414	34.7100	-5.269%	5,073	-74.215%
2025-02-19	38.5983	38.5983	35.1000	36.6405	-2.642%	6,791	-75.573%
2025-02-18	35.4900	38.3019	34.1250	37.6350	+17.254%	16,395	-76.219%
2025-02-14	34.3200	34.7100	31.2000	32.0970	-2.245%	4,872	-72.116%
2025-02-13	33.1500	33.2826	31.6290	32.8341	+0.887%	2,179	-72.742%
2025-02-12	32.5650	32.8862	31.0050	32.5455	-0.072%	2,787	-72.500%
2025-02-11	32.5650	34.1640	30.8100	32.5689	-0.143%	4,644	-72.520%
2025-02-10	32.7600	33.6180	31.2000	32.6157	-1.762%	5,497	-72.559%
2025-02-07	35.1000	35.8722	32.7522	33.2007	-6.440%	4,478	-73.043%
2025-02-06	39.0000	40.9500	33.1500	35.4861	-7.905%	11,019	-74.779%
2025-02-05	35.8410	39.7410	34.3356	38.5320	+12.222%	19,911	-76.773%
2025-02-04	30.0300	35.0961	29.4489	34.3356	+13.527%	6,971	-73.934%
2025-02-03	30.0300	31.2000	29.4216	30.2445	-0.449%	2,561	-70.408%
2025-01-31	30.4200	30.4200	29.2500	30.3810	+1.300%	2,450	-70.541%
2025-01-30	30.4200	30.8100	28.8288	29.9910	-0.130%	6,801	-70.158%
2025-01-29	30.8100	31.2000	28.0449	30.0300	-2.556%	9,853	-70.196%
2025-01-28	32.3700	33.1500	30.6540	30.8178	-3.869%	6,885	-70.958%
2025-01-27	33.5400	35.1000	31.8630	32.0580	-4.485%	4,462	-72.082%
2025-01-24	35.4900	36.4494	33.1500	33.5634	-4.399%	12,079	-73.334%
2025-01-23	34.7100	36.4494	34.7100	35.1078	-0.111%	4,438	-74.507%
2025-01-22	36.6600	37.5648	34.3200	35.1468	-3.687%	4,813	-74.535%
2025-01-21	37.8300	38.9883	35.6070	36.4923	-2.521%	3,177	-75.474%
2025-01-17	36.6600	38.4111	36.3168	37.4361	+3.171%	3,382	-76.093%
2025-01-16	37.0617	38.2200	36.1140	36.2856	-2.094%	2,231	-75.335%
2025-01-15	36.2700	37.8339	35.2092	37.0617	+0.603%	3,822	-75.851%
2025-01-14	36.2700	37.5609	35.4042	36.8394	+1.679%	2,342	-75.705%
2025-01-13	37.0500	37.6350	34.7100	36.2310	-3.229%	7,689	-75.297%
2025-01-10	39.3900	39.7800	35.8995	37.4400	-4.950%	5,477	-76.095%
2025-01-08	40.1700	40.5561	37.8300	39.3900	-2.885%	6,112	-77.278%
2025-01-07	41.3400	43.6800	39.7800	40.5600	-2.804%	5,600	-77.934%
2025-01-06	43.6800	44.4561	41.7300	41.7300	-2.727%	4,107	-78.553%
2025-01-03	43.2900	44.8227	42.5100	42.9000	-1.786%	4,021	-79.138%
2025-01-02	40.5600	45.5715	40.1700	43.6800	+8.738%	7,983	-79.510%
2024-12-31	39.7800	41.3400	38.6100	40.1700	0.000%	8,660	-77.720%
2024-12-30	40.5600	40.9500	38.2200	40.1700	+0.980%	11,811	-77.720%
2024-12-27	42.9000	43.2900	39.0000	39.7800	-8.108%	12,474	-77.501%
2024-12-26	39.7800	44.4600	39.7800	43.2900	+5.714%	7,413	-79.325%
2024-12-24	41.3400	41.7300	39.0000	40.9500	-0.943%	4,828	-78.144%
2024-12-23	42.1200	42.5100	39.1950	41.3400	+0.952%	9,193	-78.350%
2024-12-20	37.4400	42.9000	37.4400	40.9500	+3.960%	21,798	-78.144%
2024-12-19	42.5100	44.0700	37.4400	39.3900	-3.810%	20,746	-77.278%
2024-12-18	45.6300	47.5800	39.0000	40.9500	-9.483%	22,808	-78.144%
2024-12-17	46.8000	46.8000	40.9500	45.2400	-4.918%	28,889	-80.217%
2024-12-16	50.3100	50.3100	46.8000	47.5800	-6.154%	25,947	-81.190%
2024-12-13	59.2800	61.2300	47.1900	50.7000	-34.343%	106,146	-82.347%
2024-12-12	70.5900	81.9000	66.6900	77.2200	+14.451%	82,386	-88.410%
2024-12-11	67.4700	73.3200	63.5700	67.4700	+2.367%	43,388	-86.735%
2024-12-10	68.2500	70.5900	62.4000	65.9100	0.000%	48,567	-86.421%
2024-12-09	66.6900	71.7600	64.6074	65.9100	+1.198%	8,275	-86.421%
2024-12-06	63.9600	66.3000	62.0334	65.1300	+1.829%	5,038	-86.258%
2024-12-05	64.7400	65.8866	61.2300	63.9600	+3.145%	9,117	-86.007%
2024-12-04	64.7400	65.4147	58.8900	62.0100	-6.471%	6,427	-85.567%
2024-12-03	67.4700	68.2500	61.2300	66.3000	-0.585%	8,773	-86.501%
2024-12-02	68.2500	74.1000	62.4234	66.6900	-1.724%	12,664	-86.580%
2024-11-29	60.4500	69.0300	58.8900	67.8600	+10.828%	7,369	-86.811%
2024-11-27	59.6700	64.3500	59.6700	61.2300	+1.290%	4,673	-85.383%
2024-11-26	60.8400	62.0100	56.9400	60.4500	+2.649%	6,173	-85.194%
2024-11-25	57.7200	63.1800	56.5500	58.8900	+5.594%	14,007	-84.802%
2024-11-22	51.0900	56.1600	50.7039	55.7700	+9.160%	7,130	-83.952%
2024-11-21	48.3600	53.0400	46.9950	51.0900	+7.377%	9,800	-82.482%
2024-11-20	49.9200	50.3100	46.4100	47.5800	-6.870%	3,080	-81.190%
2024-11-19	48.7500	53.8200	47.1900	51.0900	+9.167%	13,224	-82.482%
2024-11-18	45.2400	47.5410	45.2400	46.8000	+2.564%	5,804	-80.876%
2024-11-15	52.2600	52.6461	45.2868	45.6300	-10.687%	3,795	-80.386%
2024-11-14	45.6300	51.4800	45.6300	51.0900	+15.929%	8,015	-82.482%
2024-11-13	44.8500	47.1900	43.2900	44.0700	-4.237%	10,180	-79.691%
2024-11-12	46.4100	46.6050	43.6800	46.0200	-0.840%	10,956	-80.552%
2024-11-11	47.5800	47.9700	43.0950	46.4100	-6.299%	10,248	-80.715%
2024-11-08	51.8700	52.6500	45.7860	49.5300	-5.224%	9,987	-81.930%
2024-11-07	51.4800	53.7771	51.4800	52.2600	+3.077%	2,990	-82.874%
2024-11-06	58.5000	58.5000	49.5300	50.7000	-16.667%	14,878	-82.347%
2024-11-05	58.5000	61.6200	56.5500	60.8400	+4.000%	5,666	-85.289%
2024-11-04	54.6000	63.5700	54.6000	58.5000	+10.294%	14,611	-84.701%
2024-11-01	57.7200	57.7200	52.2639	53.0400	-5.226%	7,196	-83.126%
2024-10-31	61.2300	61.2300	54.9900	55.9650	-13.293%	16,689	-84.008%
2024-10-30	77.2200	81.1044	62.7939	64.5450	-12.895%	88,953	-86.134%
2024-10-29	79.7550	79.9500	70.5900	74.1000	-4.040%	8,461	-87.922%
2024-10-28	73.7100	82.2498	73.7100	77.2200	+7.027%	14,585	-88.410%
2024-10-25	64.3500	72.5400	63.5700	72.1500	+11.446%	8,336	-87.595%
2024-10-24	67.0800	67.0800	63.1800	64.7400	-2.353%	6,989	-86.175%
2024-10-23	60.8400	67.0722	59.2800	66.3000	+9.677%	7,486	-86.501%
2024-10-22	56.5500	64.5450	56.5500	60.4500	+0.977%	13,540	-85.194%
2024-10-21	61.2300	62.7900	55.3800	59.8650	-4.658%	9,858	-85.050%
2024-10-18	69.4200	69.4200	60.4968	62.7900	-5.294%	8,539	-85.746%
2024-10-17	68.2500	72.1500	64.6074	66.3000	0.000%	10,632	-86.501%
2024-10-16	67.4700	73.7061	65.5200	66.3000	+3.030%	7,912	-86.501%
2024-10-15	73.3200	74.1000	58.1100	64.3500	-10.811%	14,110	-86.092%
2024-10-14	80.7300	82.2900	70.2234	72.1500	-8.867%	15,645	-87.595%
2024-10-11	74.1000	80.3400	72.1500	79.1700	+8.556%	8,002	-88.695%
2024-10-10	75.6600	78.0000	70.6290	72.9300	+2.747%	9,304	-87.728%
2024-10-09	69.0300	77.2200	61.2339	70.9800	+5.202%	15,175	-87.391%
2024-10-08	70.2000	71.3700	62.4039	67.4700	0.000%	6,475	-86.735%
2024-10-07	61.2300	69.8100	61.2300	67.4700	+10.897%	9,147	-86.735%
2024-10-04	60.4500	62.6418	57.9150	60.8400	0.000%	2,539	-85.289%
2024-10-03	67.0800	67.0800	58.5780	60.8400	-8.772%	4,012	-85.289%
2024-10-02	69.0300	69.4239	63.1800	66.6900	-3.390%	4,182	-86.580%
2024-10-01	63.9600	72.1500	60.8400	69.0300	+15.686%	30,250	-87.035%
2024-09-30	54.6000	62.7900	53.8200	59.6700	+15.909%	12,769	-85.001%
2024-09-27	50.7000	53.8200	50.7000	51.4800	+3.937%	1,691	-82.615%
2024-09-26	55.3800	55.3800	46.8000	49.5300	-7.299%	4,958	-81.930%
2024-09-25	53.8200	54.4050	51.0900	53.4300	+1.481%	2,486	-83.249%
2024-09-24	52.2600	57.7200	51.0900	52.6500	+2.273%	6,101	-83.001%
2024-09-23	55.3800	55.3800	50.3100	51.4800	-5.036%	3,697	-82.615%
2024-09-20	55.3800	55.3800	49.9200	54.2100	-2.113%	7,921	-83.490%
2024-09-19	44.0700	57.7200	43.2900	55.3800	+35.238%	17,919	-83.839%
2024-09-18	45.6300	45.9927	40.5600	40.9500	-9.483%	5,116	-78.144%
2024-09-17	40.9500	47.1900	40.5600	45.2400	+10.476%	10,232	-80.217%
2024-09-16	38.6100	42.9000	38.6100	40.9500	+8.471%	2,185	-78.144%
2024-09-13	36.2700	38.3526	36.2700	37.7520	+4.086%	1,274	-76.293%
2024-09-12	36.8706	37.8300	35.9112	36.2700	-1.064%	551	-75.324%
2024-09-11	38.6100	38.6100	35.8800	36.6600	-2.083%	1,117	-75.586%
2024-09-10	39.3900	39.7800	37.0500	37.4400	-1.031%	1,078	-76.095%
2024-09-09	39.0000	39.0000	37.0500	37.8300	-2.620%	2,275	-76.342%
2024-09-06	38.2200	39.3900	36.6600	38.8479	+4.293%	2,088	-76.961%
2024-09-05	37.8300	38.2200	36.6600	37.2489	-2.541%	442	-75.972%
2024-09-04	38.6100	39.3900	38.2200	38.2200	-1.010%	386	-76.583%
2024-09-03	40.9500	40.9500	38.2200	38.6100	-3.883%	402	-76.819%
2024-08-30	40.1700	41.3400	38.2200	40.1700	0.000%	1,603	-77.720%
2024-08-29	42.1200	42.5100	39.0000	40.1700	-2.830%	1,517	-77.720%
2024-08-28	40.9500	42.9000	40.2987	41.3400	-1.395%	725	-78.350%
2024-08-27	40.5600	42.8181	39.7800	41.9250	+0.467%	1,380	-78.652%
2024-08-26	40.5600	41.7300	38.6139	41.7300	+3.382%	1,196	-78.553%
2024-08-23	38.6100	41.3283	37.4400	40.3650	+5.076%	1,119	-77.827%
2024-08-22	35.4900	39.0000	35.4900	38.4150	+4.787%	2,603	-76.702%
2024-08-21	35.8800	36.6600	35.4900	36.6600	+0.978%	725	-75.586%
2024-08-20	36.6600	36.6600	35.1312	36.3051	+0.032%	1,276	-75.348%
2024-08-19	35.8800	37.0500	35.4900	36.2934	+1.064%	415	-75.340%
2024-08-16	35.8800	36.6600	35.3262	35.9112	+0.098%	736	-75.077%
2024-08-15	37.4400	37.4400	35.0329	35.8761	+0.541%	2,434	-75.053%
2024-08-14	35.8800	36.2700	35.1000	35.6830	-1.618%	691	-74.918%
2024-08-13	36.5040	37.4400	34.3200	36.2700	+0.011%	1,052	-75.324%
2024-08-12	37.4400	37.4400	35.8800	36.2661	-1.053%	616	-75.321%
2024-08-09	38.6100	39.1638	36.2856	36.6522	-3.984%	1,048	-75.581%
2024-08-08	36.2310	38.9961	35.4900	38.1732	+8.961%	2,036	-76.554%
2024-08-07	38.1771	38.1771	33.9378	35.0337	-6.300%	829	-74.453%

.dark-mode .JCmWpb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCmWpb{ color: #333333; background-color: white; border: 2px solid #333333; }FLGCFlora Growth Corp. Common Stockstock NASDAQ

FLGC
Flora Growth Corp. Common Stock
stock NASDAQ