Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	FLGC	1.68	1.74	1.50	1.71	0.02	715,287	1,656	1.66	1.74
2024-04-30	Q	FLGC	1.26	1.78	1.19	1.69	0.41	2,236,623	4,465	1.65	1.81
2024-04-29	Q	FLGC	1.35	1.36	1.085	1.28	-0.08	517,853	1,311	1.24	1.31
2024-04-26	Q	FLGC	1.52	1.61	1.33	1.36	-0.18	378,662	912	1.28	4.87
2024-04-25	Q	FLGC	1.55	1.5579	1.4501	1.54	-0.01	277,598	365	1.46	4.87
2024-04-24	Q	FLGC	1.71	1.7103	1.50	1.55	-0.19	193,490	669	1.54	1.70
2024-04-23	Q	FLGC	1.65	1.7869	1.64	1.74	0.10	286,457	738	1.58	4.87
2024-04-22	Q	FLGC	1.60	1.71	1.57	1.64	0.08	178,775	472	1.57	4.87
2024-04-19	Q	FLGC	1.70	1.7301	1.47	1.56	-0.12	276,332	746	1.48	1.64
2024-04-18	Q	FLGC	1.77	1.90	1.68	1.68	-0.11	694,531	1,761	1.67	2.00
2024-04-17	Q	FLGC	1.80	1.85	1.7118	1.79	-0.03	178,565	724	1.71	4.87
2024-04-16	Q	FLGC	1.75	1.83	1.6423	1.82	0.01	264,017	559	1.65	1.85
2024-04-15	Q	FLGC	1.97	2.0197	1.68	1.7909	-0.1891	726,530	2,270	1.64	2.00
2024-04-12	Q	FLGC	2.16	2.225	1.96	1.98	-0.23	620,521	1,579	1.98	2.10
2024-04-11	Q	FLGC	2.32	2.37	2.1483	2.21	-0.05	362,978	986	2.17	2.19
2024-04-10	Q	FLGC	2.20	2.41	2.13	2.26	0.09	581,565	1,608	2.20	2.33
2024-04-09	Q	FLGC	2.24	2.41	2.12	2.17	-0.10	903,720	2,198	2.20	2.24
2024-04-08	Q	FLGC	2.32	2.59	2.22	2.27	-0.11	598,826	1,639	2.15	2.48
2024-04-05	Q	FLGC	2.36	2.50	2.2622	2.38	0.18	680,342	1,717	2.27	2.40
2024-04-04	Q	FLGC	2.30	2.53	2.15	2.20	-0.47	2,245,926	4,599	2.10	2.59
2024-04-03	Q	FLGC	2.10	2.7477	2.05	2.67	0.62	1,642,849	3,571	2.86	3.02
2024-04-02	Q	FLGC	2.11	2.1683	1.89	2.05	-0.23	1,038,356	1,592	1.85	2.02
2024-04-01	Q	FLGC	2.36	2.43	1.90	2.28	-0.03	1,041,438	2,157	2.08	2.30
2024-03-29	Q	FLGC	2.25	2.9289	2.02	2.31	0.08	0	0	2.20	2.42
2024-03-28	Q	FLGC	2.25	2.9289	2.02	2.31	0.08	3,298,667	7,204	2.20	2.42
2024-03-27	Q	FLGC	2.05	2.47	1.83	2.23	0.17	2,258,025	4,839	2.29	2.35
2024-03-26	Q	FLGC	1.60	2.11	1.60	2.06	0.37	3,865,271	6,775	2.02	2.09
2024-03-25	Q	FLGC	2.03	2.17	1.60	1.69	0.11	20,060,250	40,975	1.58	1.72
2024-03-22	Q	FLGC	1.23	1.65	1.18	1.58	0.40	1,665,433	3,323	1.90	1.98
2024-03-21	Q	FLGC	1.25	1.25	1.07	1.18	-0.09	71,588	273	1.09	1.21
2024-03-20	Q	FLGC	1.35	1.3798	1.18	1.27	-0.06	87,497	277	1.14	1.28
2024-03-19	Q	FLGC	1.16	1.39	1.13	1.32	0.09	138,111	377	1.31	1.35
2024-03-18	Q	FLGC	1.11	1.2499	1.10	1.23	0.13	193,416	475	1.15	3.52
2024-03-15	Q	FLGC	1.029	1.10	1.00	1.10	0.10	81,992	259	0.60	1.14
2024-03-14	Q	FLGC	1.09	1.09	0.99	1.00	-0.06	52,319	166	0.99	1.07
2024-03-13	Q	FLGC	1.07	1.11	1.04	1.06		17,646	129	1.05	1.11
2024-03-12	Q	FLGC	1.13	1.13	1.0519	1.055	-0.045	50,267	156	1.05	1.12
2024-03-11	Q	FLGC	1.09	1.14	1.06	1.10	0.01	59,272	195	1.05	1.14
2024-03-08	Q	FLGC	1.10	1.11	1.04	1.09		15,588	130	1.03	1.14
2024-03-07	Q	FLGC	1.10	1.14	1.05	1.07	-0.04	18,574	160	1.08	1.16
2024-03-06	Q	FLGC	1.09	1.14	1.0836	1.095	0.015	24,306	124	1.08	1.20
2024-03-05	Q	FLGC	1.09	1.1356	1.08	1.08	-0.02	15,789	126	1.05	1.14
2024-03-04	Q	FLGC	1.10	1.1166	1.03	1.10	-0.04	59,962	235	1.05	1.12
2024-03-01	Q	FLGC	1.20	1.2299	1.1201	1.1499	-0.0701	55,327	181	1.07	1.18
2024-02-29	Q	FLGC	1.24	1.25	1.16	1.22	0.03	73,324	248	0.70	1.30
2024-02-28	Q	FLGC	1.05	1.235	1.00	1.19	0.13	201,517	382	1.12	1.24
2024-02-27	Q	FLGC	1.00	1.06	0.971	1.04	0.0781	35,825	159	0.70	1.07
2024-02-26	Q	FLGC	0.9602	1.00	0.92	0.9575	0.0208	63,334	202	0.95	1.18
2024-02-23	Q	FLGC	1.00	1.05	0.9346	0.9511	-0.0539	25,837	146	0.92	1.02
2024-02-22	Q	FLGC	1.09	1.09	0.9802	1.005	-0.015	48,910	161	0.9603	1.10
2024-02-21	Q	FLGC	1.03	1.07	0.9605	1.02	-0.01	148,107	273	0.97	1.27
2024-02-20	Q	FLGC	0.94	1.04	0.93	1.03	0.0929	129,730	378	0.97	1.04
2024-02-19	Q	FLGC	0.8617	0.9763	0.838	0.9371	0.099	0	0	0.89	1.25
2024-02-16	Q	FLGC	0.8617	0.9763	0.838	0.9371	0.099	117,677	321	0.89	1.25
2024-02-15	Q	FLGC	0.76	0.8381	0.75	0.8381	0.0831	174,975	407	0.75	0.88
2024-02-14	Q	FLGC	0.79	0.82	0.75	0.755	-0.024	341,979	578	0.75	2.03
2024-02-13	Q	FLGC	0.86	0.881	0.779	0.779	-0.052	101,983	254	0.7685	0.8878
2024-02-12	Q	FLGC	0.9208	0.9415	0.83	0.831	-0.029	238,883	459	0.82	0.92
2024-02-09	Q	FLGC	0.96	0.96	0.86	0.86	-0.02	174,284	402	0.85	0.97
2024-02-08	Q	FLGC	0.91	0.93	0.86	0.88	-0.03	159,877	617	0.85	2.32
2024-02-07	Q	FLGC	0.97	0.978	0.877	0.91	-0.03	189,913	356	0.8522	4.00
2024-02-06	Q	FLGC	0.90	0.978	0.90	0.94	0.0125	245,185	471	0.93	5.00
2024-02-05	Q	FLGC	1.07	1.1156	0.9156	0.9275	-0.0925	72,489	239	0.91	0.97
2024-02-02	Q	FLGC	1.11	1.11	0.9625	1.02		133,893	360	1.02	1.12