Advertisement
U.S. markets close in 3 hours 30 minutes

Flora Growth Corp. (FLGC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.7094+0.4794 (+21.59%)
As of 12:29PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.25002.88002.23002.70942.70942,167,161
Mar 27, 20242.05002.47001.83002.23002.23002,242,700
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
Dec 08, 20231.15001.20001.08001.20001.200086,500
Dec 07, 20231.12501.17001.05001.15001.150063,400
Dec 06, 20231.15001.17001.07001.15001.150056,500
Dec 05, 20231.39001.39001.02001.14501.1450227,600
Dec 04, 20231.35001.50001.31001.39001.3900108,500
Dec 01, 20231.11001.30001.01001.30001.3000155,900
Nov 30, 20230.94001.15000.82601.15001.1500116,400
Nov 29, 20230.87000.92000.80000.92000.920048,600
Nov 28, 20230.85000.87800.80000.83000.830085,400
Nov 27, 20230.85000.86900.79900.79900.799074,400
Nov 24, 20230.77000.87700.75000.81800.8180116,100
Nov 22, 20231.00501.02000.70000.74400.7440289,600
Nov 21, 20230.97001.00000.90000.95000.950083,200
Nov 20, 20231.00001.00000.82701.00001.000061,400
Nov 17, 20230.99500.99500.82000.91700.9170110,600
Nov 16, 20231.16001.16000.96000.99500.9950317,500
Nov 15, 20230.94201.03000.90001.01001.0100796,900
Nov 14, 20230.79000.89500.79000.89500.8950103,200
Nov 13, 20230.73300.87000.73300.80000.800044,500
Nov 10, 20230.80000.85000.71000.76000.760026,100
Nov 09, 20230.85000.86000.75000.75000.750073,000
Nov 08, 20230.94000.94000.78100.78100.781051,200
Nov 07, 20230.84000.93500.81100.84000.840056,200
Nov 06, 20230.89000.92500.85000.87000.870030,900
Nov 03, 20230.94000.94000.83000.91700.917056,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...