Skip to main content

Flora Growth Corp. - Common Stock (NQ:FLGC)

18.18 -0.15 (-0.82%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 17.51 19.67 17.51 18.33 33,138 +1.06(+6.14%)
Sep 30, 2025 21.02 21.24 16.84 17.27 74,184 -4.87(-22.00%)
Sep 29, 2025 21.00 22.95 21.00 22.14 46,572 +1.04(+4.93%)
Sep 26, 2025 22.06 22.77 20.76 21.10 17,966 -1.43(-6.35%)
Sep 25, 2025 21.17 23.70 21.17 22.53 44,171 -0.01(-0.04%)
Sep 24, 2025 22.90 25.00 20.01 22.54 72,980 -1.50(-6.24%)
Sep 23, 2025 33.51 33.69 23.37 24.04 178,520 -9.47(-28.26%)
Sep 22, 2025 47.00 47.00 30.60 33.51 1,287,938 +6.31(+23.20%)
Sep 19, 2025 27.19 28.00 25.03 27.20 106,287 +1.43(+5.55%)
Sep 18, 2025 28.81 29.70 23.00 25.77 56,579 -4.04(-13.55%)
Sep 17, 2025 28.45 32.65 27.87 29.81 38,347 +1.91(+6.85%)
Sep 16, 2025 26.10 27.90 25.79 27.90 17,495 +2.50(+9.84%)
Sep 15, 2025 25.10 25.70 25.00 25.40 6,352 +1.15(+4.74%)
Sep 12, 2025 24.29 24.95 22.46 24.25 5,822 +0.45(+1.89%)
Sep 11, 2025 22.50 23.80 22.46 23.80 9,489 +1.80(+8.18%)
Sep 10, 2025 22.30 22.79 22.00 22.00 8,625 -0.30(-1.35%)
Sep 09, 2025 23.59 23.59 22.14 22.30 20,370 -1.29(-5.47%)
Sep 08, 2025 22.80 23.59 22.80 23.59 7,524 +1.09(+4.84%)
Sep 05, 2025 21.46 23.55 21.46 22.50 7,176 +0.59(+2.69%)
Sep 04, 2025 22.36 22.56 21.70 21.91 2,968 -0.64(-2.84%)
Sep 03, 2025 21.92 22.60 21.92 22.55 5,670 -0.16(-0.70%)
Sep 02, 2025 21.28 22.95 21.28 22.71 18,073 +2.26(+11.05%)
Aug 29, 2025 21.60 22.11 20.45 20.45 7,319 -0.25(-1.21%)
Aug 28, 2025 21.61 21.61 19.62 20.70 20,754 -1.37(-6.22%)
Aug 27, 2025 21.50 22.07 21.50 22.07 1,530 -0.15(-0.67%)
Aug 26, 2025 20.11 22.22 20.11 22.22 6,278 +1.58(+7.66%)
Aug 25, 2025 20.58 20.91 20.22 20.64 21,717 -0.57(-2.71%)
Aug 22, 2025 20.08 21.73 20.08 21.21 3,588 +1.29(+6.49%)
Aug 21, 2025 20.67 20.67 19.51 19.92 9,621 -0.29(-1.42%)
Aug 20, 2025 20.76 21.01 19.75 20.21 10,091 +1.43(+7.61%)
Aug 19, 2025 23.77 23.90 18.78 18.78 15,155 -4.59(-19.64%)
Aug 18, 2025 23.53 24.59 23.00 23.37 6,978 -0.93(-3.83%)
Aug 15, 2025 23.97 24.86 22.90 24.30 24,256 +0.80(+3.40%)
Aug 14, 2025 20.31 24.24 19.88 23.50 29,705 +3.52(+17.65%)
Aug 13, 2025 18.05 20.90 17.90 19.98 31,308 +2.24(+12.60%)
Aug 12, 2025 20.77 21.35 17.60 17.74 21,694 -2.86(-13.88%)
Aug 11, 2025 18.90 24.85 18.70 20.60 56,908 +1.83(+9.78%)
Aug 08, 2025 17.31 18.77 17.20 18.77 14,640 +1.35(+7.72%)
Aug 07, 2025 17.72 19.24 16.07 17.42 16,517 -1.77(-9.22%)
Aug 06, 2025 19.75 19.75 17.78 19.19 12,720 -0.46(-2.34%)
Aug 05, 2025 21.45 21.60 17.53 19.65 25,031 -1.82(-8.48%)
Aug 04, 2025 18.70 21.47 15.15 21.47 40,787 +1.58(+7.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.