Skip to main content

Flora Growth Corp (NQ: FLGC )

2.410 +0.180 (+8.07%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.200 5.980 4.800 5.876 300,059 +0.88(+17.52%)
Mar 30, 2023 4.328 5.000 4.328 5.000 85,260 +0.60(+13.64%)
Mar 29, 2023 4.600 4.600 4.200 4.400 55,812 -0.02(-0.45%)
Mar 28, 2023 4.622 4.760 4.420 4.420 31,159 -0.22(-4.66%)
Mar 27, 2023 4.650 4.750 4.560 4.636 40,546 +0.04(+0.78%)
Mar 24, 2023 4.980 5.000 4.402 4.600 130,144 -1.00(-17.86%)
Mar 23, 2023 5.400 5.760 5.178 5.600 210,546 +0.21(+3.82%)
Mar 22, 2023 6.000 6.200 5.044 5.394 85,511 -0.67(-11.08%)
Mar 21, 2023 6.600 6.700 6.022 6.066 50,444 -0.64(-9.57%)
Mar 20, 2023 6.830 6.980 6.522 6.708 6,865 -0.19(-2.78%)
Mar 17, 2023 6.626 6.900 6.400 6.900 31,192 +0.10(+1.47%)
Mar 16, 2023 6.538 7.100 6.454 6.800 16,236 +0.13(+2.01%)
Mar 15, 2023 6.600 7.000 6.360 6.666 24,453 -0.14(-2.09%)
Mar 14, 2023 6.668 7.200 6.602 6.808 11,654 +0.15(+2.31%)
Mar 13, 2023 6.400 7.000 6.200 6.654 25,306 -0.35(-5.00%)
Mar 10, 2023 7.600 7.622 6.900 7.004 31,020 -0.60(-7.84%)
Mar 09, 2023 7.640 7.800 7.204 7.600 23,138 +0.00(+0.00%)
Mar 08, 2023 8.000 8.200 7.600 7.600 7,157 -0.20(-2.56%)
Mar 07, 2023 8.400 8.400 7.502 7.800 13,044 -0.40(-4.88%)
Mar 06, 2023 8.200 8.398 7.806 8.200 11,288 +0.00(+0.00%)
Mar 03, 2023 8.260 8.400 7.682 8.200 13,135 -0.05(-0.61%)
Mar 02, 2023 8.000 8.568 8.000 8.250 7,022 -0.03(-0.34%)
Mar 01, 2023 9.000 9.000 7.800 8.278 17,734 -0.52(-5.93%)
Feb 28, 2023 7.400 8.800 7.292 8.800 43,041 +1.40(+18.92%)
Feb 27, 2023 7.000 7.400 7.020 7.400 15,603 +0.10(+1.37%)
Feb 24, 2023 7.600 8.000 7.000 7.300 29,423 -0.34(-4.40%)
Feb 23, 2023 8.000 8.200 7.502 7.636 19,010 -0.42(-5.26%)
Feb 22, 2023 8.000 8.260 7.802 8.060 18,328 -0.31(-3.66%)
Feb 21, 2023 8.800 9.000 8.000 8.366 28,265 -0.23(-2.72%)
Feb 17, 2023 9.340 9.398 8.282 8.600 29,642 -0.60(-6.52%)
Feb 16, 2023 9.168 9.600 9.168 9.200 68,359 +0.00(+0.00%)
Feb 15, 2023 7.980 9.200 7.660 9.200 144,489 +1.00(+12.20%)
Feb 14, 2023 7.150 8.300 7.090 8.200 74,087 +0.83(+11.23%)
Feb 13, 2023 7.200 7.600 7.000 7.372 41,831 +0.17(+2.39%)
Feb 10, 2023 6.800 7.400 6.502 7.200 80,755 +0.23(+3.30%)
Feb 09, 2023 7.000 7.320 6.620 6.970 46,649 -0.19(-2.65%)
Feb 08, 2023 7.164 7.350 6.700 7.160 38,803 +0.39(+5.73%)
Feb 07, 2023 6.800 7.202 6.552 6.772 71,747 -0.30(-4.30%)
Feb 06, 2023 8.400 8.400 6.704 7.076 134,571 -1.06(-13.07%)
Feb 03, 2023 8.024 8.160 7.240 8.140 90,802 +0.19(+2.39%)
Feb 02, 2023 7.796 8.162 7.200 7.950 181,026 -0.23(-2.76%)
Feb 01, 2023 5.956 11.90 5.552 8.176 2,086,064 +2.34(+40.00%)
Jan 31, 2023 5.820 6.000 5.400 5.840 113,147 -0.16(-2.67%)
Jan 30, 2023 6.000 6.500 5.810 6.000 547,077 +0.70(+13.21%)
Jan 27, 2023 5.298 5.400 5.204 5.300 27,445 +0.00(+0.00%)
Jan 26, 2023 5.400 5.500 5.050 5.300 45,675 -0.04(-0.75%)
Jan 25, 2023 5.300 5.400 5.172 5.340 40,604 +0.04(+0.75%)
Jan 24, 2023 5.800 5.760 5.052 5.300 37,480 -0.21(-3.81%)
Jan 23, 2023 5.250 5.600 5.050 5.510 124,836 +0.31(+5.96%)
Jan 20, 2023 5.200 5.200 4.680 5.200 64,128 +0.40(+8.33%)
Jan 19, 2023 4.600 4.840 4.598 4.800 39,458 +0.02(+0.46%)
Jan 18, 2023 4.600 4.780 4.576 4.778 72,526 +0.18(+3.87%)
Jan 17, 2023 4.350 4.600 4.312 4.600 79,918 +0.33(+7.68%)
Jan 13, 2023 4.298 4.376 3.990 4.272 82,567 +0.27(+6.80%)
Jan 12, 2023 4.000 4.400 3.990 4.000 156,344 +0.10(+2.56%)
Jan 11, 2023 5.000 5.040 3.826 3.900 147,032 -0.90(-18.75%)
Jan 10, 2023 4.806 4.996 4.560 4.800 23,858 -0.09(-1.80%)
Jan 09, 2023 5.400 5.400 4.622 4.888 33,496 -0.21(-4.16%)
Jan 06, 2023 5.000 5.150 4.660 5.100 30,307 +0.13(+2.66%)
Jan 05, 2023 5.000 5.200 4.730 4.968 27,341 -0.03(-0.64%)
Jan 04, 2023 5.100 5.100 4.700 5.000 19,273 +0.20(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.