Advertisement
Flora Growth Corp. (FLGC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 1.5300 | 1.6500 | 1.5300 | 1.5700 | 1.5700 | 182,228 |
| Nov 26, 2024 | 1.5600 | 1.5900 | 1.4600 | 1.5500 | 1.5500 | 240,700 |
| Nov 25, 2024 | 1.4800 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 546,200 |
| Nov 22, 2024 | 1.3100 | 1.4400 | 1.3000 | 1.4300 | 1.4300 | 278,100 |
| Nov 21, 2024 | 1.2400 | 1.3600 | 1.2050 | 1.3100 | 1.3100 | 382,000 |
| Nov 20, 2024 | 1.2800 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 120,100 |
| Nov 19, 2024 | 1.2500 | 1.3800 | 1.2100 | 1.3100 | 1.3100 | 515,700 |
| Nov 18, 2024 | 1.1600 | 1.2190 | 1.1600 | 1.2000 | 1.2000 | 226,000 |
| Nov 15, 2024 | 1.3400 | 1.3500 | 1.1610 | 1.1700 | 1.1700 | 147,500 |
| Nov 14, 2024 | 1.1700 | 1.3200 | 1.1700 | 1.3100 | 1.3100 | 312,200 |
| Nov 13, 2024 | 1.1500 | 1.2100 | 1.1100 | 1.1300 | 1.1300 | 397,000 |
| Nov 12, 2024 | 1.1900 | 1.1950 | 1.1200 | 1.1800 | 1.1800 | 427,000 |
| Nov 11, 2024 | 1.2200 | 1.2300 | 1.1050 | 1.1900 | 1.1900 | 399,700 |
| Nov 08, 2024 | 1.3300 | 1.3500 | 1.1740 | 1.2700 | 1.2700 | 389,300 |
| Nov 07, 2024 | 1.3200 | 1.3790 | 1.3200 | 1.3400 | 1.3400 | 116,500 |
| Nov 06, 2024 | 1.5000 | 1.5000 | 1.2700 | 1.3000 | 1.3000 | 580,200 |
| Nov 05, 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5600 | 1.5600 | 220,800 |
| Nov 04, 2024 | 1.4000 | 1.6300 | 1.4000 | 1.5000 | 1.5000 | 569,800 |
| Nov 01, 2024 | 1.4800 | 1.4800 | 1.3400 | 1.3600 | 1.3600 | 280,600 |
| Oct 31, 2024 | 1.5700 | 1.5700 | 1.4100 | 1.4350 | 1.4350 | 650,900 |
| Oct 30, 2024 | 1.9800 | 2.0800 | 1.6100 | 1.6550 | 1.6550 | 3,469,200 |
| Oct 29, 2024 | 2.0450 | 2.0500 | 1.8100 | 1.9000 | 1.9000 | 330,000 |
| Oct 28, 2024 | 1.8900 | 2.1090 | 1.8900 | 1.9800 | 1.9800 | 568,800 |
| Oct 25, 2024 | 1.6500 | 1.8600 | 1.6300 | 1.8500 | 1.8500 | 325,100 |
| Oct 24, 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 272,200 |
| Oct 23, 2024 | 1.5600 | 1.7200 | 1.5200 | 1.7000 | 1.7000 | 291,900 |
| Oct 22, 2024 | 1.4500 | 1.6550 | 1.4500 | 1.5500 | 1.5500 | 527,800 |
| Oct 21, 2024 | 1.5700 | 1.6100 | 1.4200 | 1.5350 | 1.5350 | 384,500 |
| Oct 18, 2024 | 1.7800 | 1.7800 | 1.5510 | 1.6100 | 1.6100 | 333,000 |
| Oct 17, 2024 | 1.7500 | 1.8500 | 1.6570 | 1.7000 | 1.7000 | 414,500 |
| Oct 16, 2024 | 1.7300 | 1.8900 | 1.6800 | 1.7000 | 1.7000 | 308,400 |
| Oct 15, 2024 | 1.8800 | 1.9000 | 1.4900 | 1.6500 | 1.6500 | 550,200 |
| Oct 14, 2024 | 2.0700 | 2.1100 | 1.8010 | 1.8500 | 1.8500 | 610,200 |
| Oct 11, 2024 | 1.9000 | 2.0600 | 1.8500 | 2.0300 | 2.0300 | 312,100 |
| Oct 10, 2024 | 1.9400 | 2.0000 | 1.8110 | 1.8700 | 1.8700 | 362,900 |
| Oct 09, 2024 | 1.7700 | 1.9800 | 1.5700 | 1.8200 | 1.8200 | 591,800 |
| Oct 08, 2024 | 1.8000 | 1.8300 | 1.6000 | 1.7300 | 1.7300 | 252,500 |
| Oct 07, 2024 | 1.5700 | 1.7900 | 1.5700 | 1.7300 | 1.7300 | 356,700 |
| Oct 04, 2024 | 1.5500 | 1.6060 | 1.4850 | 1.5600 | 1.5600 | 98,700 |
| Oct 03, 2024 | 1.7200 | 1.7200 | 1.5020 | 1.5600 | 1.5600 | 156,500 |
| Oct 02, 2024 | 1.7700 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 163,100 |
| Oct 01, 2024 | 1.6400 | 1.8500 | 1.5600 | 1.7700 | 1.7700 | 1,179,700 |
| Sep 30, 2024 | 1.4000 | 1.6100 | 1.3800 | 1.5300 | 1.5300 | 492,100 |
| Sep 27, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 66,000 |
| Sep 26, 2024 | 1.4200 | 1.4200 | 1.2000 | 1.2700 | 1.2700 | 193,300 |
| Sep 25, 2024 | 1.3800 | 1.3950 | 1.3100 | 1.3700 | 1.3700 | 96,900 |
| Sep 24, 2024 | 1.3400 | 1.4800 | 1.3100 | 1.3500 | 1.3500 | 237,900 |
| Sep 23, 2024 | 1.4200 | 1.4200 | 1.2900 | 1.3200 | 1.3200 | 144,200 |
| Sep 20, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3900 | 1.3900 | 308,800 |
| Sep 19, 2024 | 1.1300 | 1.4800 | 1.1100 | 1.4200 | 1.4200 | 698,800 |
| Sep 18, 2024 | 1.1700 | 1.1790 | 1.0400 | 1.0500 | 1.0500 | 199,300 |
| Sep 17, 2024 | 1.0500 | 1.2100 | 1.0400 | 1.1600 | 1.1600 | 399,100 |
| Sep 16, 2024 | 0.9900 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 85,200 |
| Sep 13, 2024 | 0.9300 | 0.9830 | 0.9300 | 0.9680 | 0.9680 | 49,700 |
| Sep 12, 2024 | 0.9450 | 0.9700 | 0.9210 | 0.9300 | 0.9300 | 21,500 |
| Sep 11, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 43,600 |
| Sep 10, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 42,000 |
| Sep 09, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 88,700 |
| Sep 06, 2024 | 0.9800 | 1.0100 | 0.9400 | 0.9960 | 0.9960 | 81,400 |
| Sep 05, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9550 | 0.9550 | 17,100 |
| Sep 04, 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 15,000 |
| Sep 03, 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 15,700 |
| Aug 30, 2024 | 1.0300 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 62,500 |
| Aug 29, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 59,000 |
| Aug 28, 2024 | 1.0500 | 1.1000 | 1.0330 | 1.0600 | 1.0600 | 28,100 |
| Aug 27, 2024 | 1.0400 | 1.0980 | 1.0200 | 1.0750 | 1.0750 | 53,800 |
| Aug 26, 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 46,500 |
| Aug 23, 2024 | 0.9900 | 1.0600 | 0.9600 | 1.0350 | 1.0350 | 43,500 |
| Aug 22, 2024 | 0.9100 | 1.0000 | 0.9100 | 0.9850 | 0.9850 | 101,500 |
| Aug 21, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 28,300 |
| Aug 20, 2024 | 0.9400 | 0.9400 | 0.9010 | 0.9310 | 0.9310 | 49,800 |
| Aug 19, 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9310 | 0.9310 | 16,200 |
| Aug 16, 2024 | 0.9200 | 0.9400 | 0.9060 | 0.9210 | 0.9210 | 28,700 |
| Aug 15, 2024 | 0.9600 | 0.9600 | 0.8980 | 0.9200 | 0.9200 | 94,900 |
| Aug 14, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9150 | 0.9150 | 26,900 |
| Aug 13, 2024 | 0.9360 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 41,000 |
| Aug 12, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 23,900 |
| Aug 09, 2024 | 0.9900 | 1.0040 | 0.9300 | 0.9400 | 0.9400 | 40,800 |
| Aug 08, 2024 | 0.9290 | 1.0000 | 0.9100 | 0.9790 | 0.9790 | 79,400 |
| Aug 07, 2024 | 0.9790 | 0.9790 | 0.8700 | 0.8980 | 0.8980 | 32,300 |
| Aug 06, 2024 | 0.9050 | 0.9800 | 0.8500 | 0.9590 | 0.9590 | 87,700 |
| Aug 05, 2024 | 0.9000 | 0.9200 | 0.8400 | 0.8700 | 0.8700 | 118,300 |
| Aug 02, 2024 | 1.0000 | 1.0000 | 0.9070 | 0.9220 | 0.9220 | 75,800 |
| Aug 01, 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 25,100 |
| Jul 31, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 45,000 |
| Jul 30, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 28,300 |
| Jul 29, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 63,600 |
| Jul 26, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 11,200 |
| Jul 25, 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 31,100 |
| Jul 24, 2024 | 1.1300 | 1.1590 | 1.1000 | 1.1100 | 1.1100 | 24,300 |
| Jul 23, 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 54,800 |
| Jul 22, 2024 | 1.0700 | 1.1700 | 1.0700 | 1.1350 | 1.1350 | 69,000 |
| Jul 19, 2024 | 1.1000 | 1.1600 | 1.0300 | 1.0800 | 1.0800 | 45,600 |
| Jul 18, 2024 | 1.0700 | 1.1300 | 1.0000 | 1.0850 | 1.0850 | 60,200 |
| Jul 17, 2024 | 1.1800 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 152,700 |
| Jul 16, 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 125,200 |
| Jul 15, 2024 | 1.0500 | 1.1200 | 1.0400 | 1.1150 | 1.1150 | 77,700 |
| Jul 12, 2024 | 1.0450 | 1.1000 | 1.0450 | 1.0800 | 1.0800 | 54,000 |
| Jul 11, 2024 | 1.0200 | 1.0400 | 0.9500 | 1.0400 | 1.0400 | 78,400 |
| Jul 10, 2024 | 0.9100 | 1.0600 | 0.9100 | 1.0000 | 1.0000 | 98,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.