Flora Growth

FLGC
🏛️ usa →
21.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.04 23.04 23.04 23.04 2.5K
09:32 23.98 23.98 23.98 23.98 0.3K
09:35 23.10 23.10 23.10 23.10 0.6K
09:38 22.58 22.58 22.07 22.07 3.9K
09:40 21.01 21.01 20.01 20.01 2.4K
09:41 20.18 23.53 20.15 23.53 2.0K
09:42 23.57 23.57 23.57 23.57 0.6K
09:43 20.97 20.97 20.97 20.97 0.4K
09:44 23.57 23.57 23.57 23.57 0.6K
09:50 21.92 21.92 21.38 21.38 0.5K
09:51 21.37 21.37 21.30 21.30 0.3K
09:52 21.92 21.92 21.59 21.69 1.3K
09:53 21.85 21.85 21.85 21.85 0.2K
09:54 21.87 21.87 21.87 21.87 0.4K
10:00 21.51 21.51 21.51 21.51 0.4K
10:04 21.50 21.50 21.50 21.50 0.7K
10:06 21.96 21.96 21.96 21.96 0.4K
10:08 22.66 22.66 22.66 22.66 0.3K
10:10 22.51 22.51 22.51 22.51 0.5K
10:14 23.11 23.11 23.11 23.11 0.4K
10:16 22.80 22.80 22.80 22.80 0.2K
10:17 22.80 22.80 22.50 22.80 0.6K
10:19 22.34 22.34 22.34 22.34 0.1K
10:20 22.63 22.63 22.63 22.63 0.1K
10:23 22.70 22.70 22.70 22.70 0.6K
10:26 22.62 22.62 22.62 22.62 0.2K
10:29 23.01 23.01 22.89 22.89 0.2K
10:31 22.70 22.85 22.62 22.85 1.0K
10:32 22.85 22.85 22.85 22.85 1.1K
10:37 22.79 23.01 22.79 23.01 0.5K
10:45 23.54 23.54 23.54 23.54 0.2K
10:47 23.27 23.88 23.27 23.88 1.1K
10:48 24.40 24.81 24.40 24.71 2.9K
10:49 24.16 24.69 24.16 24.69 0.6K
10:50 25.00 25.00 24.40 24.48 1.3K
10:51 24.32 24.67 24.32 24.67 1.0K
10:58 24.40 24.40 24.40 24.40 0.5K
11:00 23.70 23.70 23.70 23.70 0.7K
11:01 23.96 23.96 23.96 23.96 0.2K
11:02 24.44 24.44 24.44 24.44 1.9K
11:03 24.50 24.50 24.37 24.37 0.5K
11:12 24.44 24.44 24.44 24.44 0.2K
11:14 24.60 24.60 24.60 24.60 0.6K
11:16 24.99 24.99 24.99 24.99 0.2K
11:19 24.85 24.85 24.85 24.85 2.8K
11:22 24.80 24.80 24.80 24.80 0.1K
11:24 24.80 24.80 24.80 24.80 0.3K
11:28 24.73 24.73 24.73 24.73 0.4K
11:32 24.78 24.78 24.76 24.76 0.7K
11:35 24.98 24.98 24.98 24.98 0.2K
11:36 24.98 24.98 24.75 24.75 0.4K
11:37 24.97 24.97 24.97 24.97 0.3K
11:38 24.86 24.86 24.86 24.86 0.1K
11:39 24.93 24.93 24.49 24.49 0.9K
11:40 24.50 24.50 24.50 24.50 0.2K
11:43 24.24 24.24 24.24 24.24 0.1K
11:45 24.48 24.48 24.48 24.48 0.2K
11:56 24.36 24.36 24.36 24.36 0.4K
12:00 24.48 24.48 24.48 24.48 1.5K
12:13 23.53 23.53 23.53 23.53 0.5K
12:14 24.44 24.44 24.44 24.44 0.5K
12:18 24.50 24.50 24.50 24.50 0.4K
12:42 23.91 23.91 23.91 23.91 0.1K
12:44 23.40 23.40 23.40 23.40 0.1K
12:48 23.32 23.36 23.32 23.36 1.6K
13:01 23.89 23.89 23.89 23.89 0.1K
13:14 23.98 23.98 23.98 23.98 0.1K
13:18 24.45 24.45 24.45 24.45 0.2K
13:20 23.56 23.56 23.56 23.56 0.8K
13:25 23.53 23.54 23.50 23.50 0.4K
13:26 23.53 23.97 23.53 23.55 0.6K
13:27 23.31 23.64 23.31 23.32 1.5K
13:28 23.31 23.32 22.92 22.97 1.0K
13:29 22.72 22.72 22.64 22.64 0.4K
13:30 23.08 23.08 23.03 23.03 0.3K
13:33 22.81 22.81 22.81 22.81 0.1K
13:37 23.25 23.25 23.25 23.25 0.3K
13:40 22.94 22.94 22.94 22.94 0.5K
13:41 22.80 22.80 22.80 22.80 0.3K
13:42 22.25 22.25 22.25 22.25 0.2K
13:49 22.30 22.30 22.27 22.27 0.4K
13:50 22.29 22.47 22.29 22.47 0.9K
14:43 23.07 23.07 23.07 23.07 0.1K
14:52 22.53 22.53 22.53 22.53 1.1K
14:55 22.27 22.27 22.27 22.27 0.6K
15:01 23.03 23.03 23.03 23.03 0.6K
15:06 23.02 23.02 23.02 23.02 0.2K
15:19 23.09 23.09 23.09 23.09 0.3K
15:21 22.53 22.53 22.53 22.53 0.5K
15:22 22.53 22.53 22.43 22.43 1.1K
15:23 22.36 22.36 22.27 22.27 0.4K
15:24 22.68 22.68 22.68 22.68 0.3K
15:33 22.72 22.72 22.72 22.72 0.1K
15:35 22.47 22.47 22.47 22.47 0.5K
15:36 22.48 22.48 22.22 22.22 1.8K
15:38 22.68 22.68 22.68 22.69 0.6K
15:42 22.50 22.50 22.50 22.50 0.6K
15:43 22.20 22.25 22.20 22.25 0.9K
15:44 22.30 22.34 22.30 22.34 1.8K
15:45 22.74 22.74 22.50 22.50 2.2K
15:46 22.51 22.51 22.51 22.51 1.3K
15:57 22.89 22.89 22.89 22.89 0.3K
15:58 22.73 22.95 22.73 22.95 0.6K
15:59 22.54 22.54 22.54 22.54 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.06 22.78 20.76 21.10 0.0M
2025-09-25 21.17 23.70 21.17 22.53 0.0M
2025-09-24 22.90 25.00 20.01 22.54 0.1M
2025-09-23 33.51 33.69 23.37 24.04 0.2M
2025-09-22 47.00 47.00 30.60 33.51 1.3M
2025-09-19 27.19 28.00 25.03 27.20 0.1M
2025-09-18 28.81 29.70 23.00 25.77 0.1M
2025-09-17 28.45 32.65 27.87 29.81 0.0M
2025-09-16 26.10 27.90 25.79 27.90 0.0M
2025-09-15 25.10 25.70 25.01 25.40 0.0M
2025-09-12 24.29 24.95 22.46 24.25 0.0M
2025-09-11 22.50 23.80 22.46 23.80 0.0M
2025-09-10 22.30 22.79 22.00 22.00 0.0M
2025-09-09 23.59 23.59 22.14 22.30 0.0M
2025-09-08 22.80 23.59 22.80 23.59 0.0M
2025-09-05 21.46 23.55 21.46 22.50 0.0M
2025-09-04 22.36 22.56 21.70 21.91 0.0M
2025-09-03 21.92 22.60 21.92 22.55 0.0M
2025-09-02 21.28 22.95 21.28 22.71 0.0M
2025-08-29 21.60 22.11 20.45 20.45 0.0M
2025-08-28 21.61 21.61 19.62 20.70 0.0M
2025-08-27 21.50 22.07 21.50 22.07 0.0M
2025-08-26 20.11 22.22 20.11 22.22 0.0M
2025-08-25 20.58 20.92 20.22 20.64 0.0M
2025-08-22 20.08 21.73 20.08 21.22 0.0M
2025-08-21 20.67 20.67 19.51 19.92 0.0M
2025-08-20 20.76 21.01 19.75 20.21 0.0M
2025-08-19 23.77 23.90 18.78 18.78 0.0M
2025-08-18 23.53 24.59 23.00 23.37 0.0M
2025-08-15 23.97 24.86 22.90 24.30 0.0M
2025-08-14 20.31 24.24 19.88 23.50 0.0M
2025-08-13 18.05 20.90 17.90 19.98 0.0M
2025-08-12 20.77 21.35 17.60 17.74 0.0M
2025-08-11 18.90 24.85 18.70 20.60 0.1M
2025-08-08 17.31 18.77 17.20 18.77 0.0M
2025-08-07 17.72 19.24 16.07 17.42 0.0M
2025-08-06 19.75 19.75 17.78 19.19 0.0M
2025-08-05 21.45 21.60 17.53 19.65 0.0M
2025-08-04 18.70 21.47 15.15 21.47 0.0M
2025-08-01 22.35 22.57 19.50 19.89 0.0M
2025-07-31 22.74 24.95 22.58 22.95 0.0M
2025-07-30 25.26 25.39 23.83 24.57 0.0M
2025-07-29 23.60 26.33 23.40 25.35 0.0M
2025-07-28 24.18 24.32 23.48 23.63 0.0M
2025-07-25 24.75 24.96 23.40 24.00 0.0M
2025-07-24 24.45 25.26 23.60 24.69 0.0M
2025-07-23 24.53 26.42 23.79 23.79 0.0M
2025-07-22 24.18 26.52 23.79 25.51 0.0M
2025-07-21 25.35 25.35 23.45 25.27 0.0M
2025-07-18 24.96 26.13 24.06 24.20 0.0M
2025-07-17 25.74 26.91 24.08 24.61 0.0M
2025-07-16 26.52 26.91 24.57 24.94 0.0M
2025-07-15 27.26 27.26 25.07 26.13 0.0M
2025-07-14 26.72 27.30 25.58 26.87 0.0M
2025-07-11 27.36 27.55 25.82 26.72 0.0M
2025-07-10 24.18 28.04 23.91 27.36 0.0M
2025-07-09 23.79 25.14 23.79 24.77 0.0M
2025-07-08 23.01 24.47 22.62 23.79 0.0M
2025-07-07 22.62 23.76 22.62 22.78 0.0M
2025-07-03 23.62 24.18 23.21 23.21 0.0M
2025-07-02 23.79 24.78 23.01 23.19 0.0M
2025-07-01 22.63 23.79 22.63 23.40 0.0M
2025-06-30 24.07 25.04 22.62 22.62 0.0M
2025-06-27 23.87 24.56 22.73 23.79 0.0M
2025-06-26 26.13 26.13 23.87 24.50 0.0M
2025-06-25 25.58 26.14 24.95 25.93 0.0M
2025-06-24 27.30 28.08 25.68 26.13 0.0M
2025-06-23 25.62 26.12 24.77 25.74 0.0M
2025-06-20 26.52 28.08 24.34 25.69 0.0M
2025-06-18 28.18 29.04 26.81 28.00 0.0M
2025-06-17 30.03 30.18 27.64 28.08 0.0M
2025-06-16 28.86 28.97 26.29 27.42 0.0M
2025-06-13 29.64 30.81 28.40 28.95 0.0M
2025-06-12 30.81 30.81 28.43 30.26 0.0M
2025-06-11 26.94 30.81 26.94 30.38 0.0M
2025-06-10 25.16 27.67 24.95 26.95 0.0M
2025-06-09 24.18 25.90 24.18 24.95 0.0M
2025-06-06 23.70 25.35 23.41 24.96 0.0M
2025-06-05 24.78 25.59 23.40 24.34 0.0M
2025-06-04 25.13 26.13 25.13 25.74 0.0M
2025-06-03 25.17 26.40 24.73 25.76 0.0M
2025-06-02 26.13 26.13 24.36 24.96 0.0M
2025-05-30 26.61 26.91 25.35 26.13 0.0M
2025-05-29 27.30 27.30 26.13 26.72 0.0M
2025-05-28 25.92 27.30 25.92 26.85 0.0M
2025-05-27 27.30 27.30 25.80 26.17 0.0M
2025-05-23 26.76 27.38 25.76 27.38 0.0M
2025-05-22 24.18 26.52 23.83 26.52 0.0M
2025-05-21 24.68 25.74 24.18 24.57 0.0M
2025-05-20 25.35 26.52 23.40 25.44 0.0M
2025-05-19 26.13 28.47 23.85 25.94 0.0M
2025-05-16 26.13 27.89 25.35 26.36 0.0M
2025-05-15 26.91 28.44 25.35 25.74 0.0M
2025-05-14 29.02 29.25 26.60 27.10 0.0M
2025-05-13 29.29 29.29 27.39 28.38 0.0M
2025-05-12 26.52 29.25 26.13 29.25 0.0M
2025-05-09 26.72 27.61 25.74 26.48 0.0M
2025-05-08 23.40 29.25 23.40 26.75 0.0M
2025-05-07 22.00 24.57 20.92 23.56 0.0M
2025-05-06 21.06 22.47 19.68 22.23 0.0M
2025-05-05 23.40 23.76 19.89 21.62 0.1M
2025-05-02 23.79 24.57 23.21 24.57 0.0M
2025-05-01 24.18 24.18 22.03 23.40 0.0M
2025-04-30 23.40 23.79 21.24 22.89 0.0M
2025-04-29 22.11 23.40 21.84 23.40 0.0M
2025-04-28 24.10 24.10 21.70 22.89 0.0M
2025-04-25 23.08 23.40 21.84 22.62 0.0M
2025-04-24 0.58 0.63 0.55 0.58 0.1M
2025-04-23 0.52 0.58 0.52 0.55 0.1M
2025-04-22 0.51 0.54 0.49 0.52 0.0M
2025-04-21 0.54 0.54 0.49 0.50 0.0M
2025-04-17 0.50 0.54 0.47 0.54 0.1M
2025-04-16 0.48 0.52 0.44 0.48 0.3M
2025-04-15 0.47 0.51 0.46 0.48 0.0M
2025-04-14 0.48 0.50 0.45 0.46 0.3M
2025-04-11 0.48 0.49 0.45 0.46 0.2M
2025-04-10 0.46 0.48 0.44 0.46 0.2M
2025-04-09 0.50 0.50 0.43 0.49 0.3M
2025-04-08 0.50 0.52 0.46 0.48 0.1M
2025-04-07 0.49 0.51 0.42 0.48 0.2M
2025-04-04 0.50 0.50 0.46 0.49 0.2M
2025-04-03 0.54 0.57 0.46 0.51 0.4M
2025-04-02 0.60 0.64 0.53 0.54 0.3M
2025-04-01 0.61 0.62 0.59 0.60 0.1M
2025-03-31 0.63 0.65 0.59 0.61 0.2M
2025-03-28 0.67 0.70 0.65 0.65 0.1M
2025-03-27 0.67 0.71 0.64 0.67 0.2M
2025-03-26 0.69 0.71 0.65 0.67 0.1M
2025-03-25 0.69 0.72 0.64 0.67 0.1M
2025-03-24 0.65 0.67 0.64 0.66 0.1M
2025-03-21 0.65 0.66 0.62 0.62 0.1M
2025-03-20 0.66 0.68 0.64 0.66 0.1M
2025-03-19 0.64 0.69 0.64 0.65 0.1M
2025-03-18 0.69 0.69 0.64 0.66 0.1M
2025-03-17 0.62 0.69 0.61 0.67 0.1M
2025-03-14 0.64 0.64 0.59 0.62 0.1M
2025-03-13 0.67 0.67 0.62 0.65 0.1M
2025-03-12 0.62 0.67 0.60 0.67 0.1M
2025-03-11 0.64 0.64 0.60 0.62 0.2M
2025-03-10 0.67 0.69 0.63 0.64 0.2M
2025-03-07 0.70 0.70 0.62 0.65 0.3M
2025-03-06 0.72 0.72 0.68 0.70 0.1M
2025-03-05 0.70 0.73 0.69 0.72 0.1M
2025-03-04 0.71 0.72 0.64 0.69 0.3M
2025-03-03 0.76 0.78 0.69 0.71 0.3M
2025-02-28 0.81 0.83 0.73 0.75 0.4M
2025-02-27 0.84 0.85 0.80 0.80 0.1M
2025-02-26 0.85 0.88 0.82 0.84 0.1M
2025-02-25 0.86 0.87 0.80 0.85 0.2M
2025-02-24 0.90 0.90 0.84 0.90 0.2M
2025-02-21 0.90 0.91 0.84 0.87 0.2M
2025-02-20 0.94 0.95 0.86 0.89 0.2M
2025-02-19 0.99 0.99 0.90 0.94 0.3M
2025-02-18 0.91 0.98 0.88 0.97 0.6M
2025-02-14 0.88 0.89 0.80 0.82 0.2M
2025-02-13 0.85 0.85 0.81 0.84 0.1M
2025-02-12 0.84 0.84 0.80 0.83 0.1M
2025-02-11 0.84 0.88 0.79 0.84 0.2M
2025-02-10 0.84 0.86 0.80 0.84 0.2M
2025-02-07 0.90 0.92 0.84 0.85 0.2M
2025-02-06 1.00 1.05 0.85 0.91 0.4M
2025-02-05 0.92 1.02 0.88 0.99 0.8M
2025-02-04 0.77 0.90 0.76 0.88 0.3M
2025-02-03 0.77 0.80 0.75 0.78 0.1M
2025-01-31 0.78 0.78 0.75 0.78 0.1M
2025-01-30 0.78 0.79 0.74 0.77 0.3M
2025-01-29 0.79 0.80 0.72 0.77 0.4M
2025-01-28 0.83 0.85 0.79 0.79 0.3M
2025-01-27 0.86 0.90 0.82 0.82 0.2M
2025-01-24 0.91 0.93 0.85 0.86 0.5M
2025-01-23 0.89 0.93 0.89 0.90 0.2M
2025-01-22 0.94 0.96 0.88 0.90 0.2M
2025-01-21 0.97 1.00 0.91 0.94 0.1M
2025-01-17 0.94 0.98 0.93 0.96 0.1M
2025-01-16 0.95 0.98 0.93 0.93 0.1M
2025-01-15 0.93 0.97 0.90 0.95 0.1M
2025-01-14 0.93 0.96 0.91 0.94 0.1M
2025-01-13 0.95 0.97 0.89 0.93 0.3M
2025-01-10 1.01 1.02 0.92 0.96 0.2M
2025-01-08 1.03 1.04 0.97 1.01 0.2M
2025-01-07 1.06 1.12 1.02 1.04 0.2M
2025-01-06 1.12 1.14 1.07 1.07 0.2M
2025-01-03 1.11 1.15 1.09 1.10 0.2M
2025-01-02 1.04 1.17 1.03 1.12 0.3M