Flora Growth Corp. - Common Stock (FLGC)
0.7790
+0.0100 (1.30%)
Flora Growth Corp is a global cannabis company that focuses on the cultivation, production, and distribution of a diverse range of cannabis-derived products
The company operates through various verticals, including the cultivation of hemp for CBD extraction, the development of premium brands, and the manufacturing of wellness and beauty products. By leveraging sustainable agricultural practices and innovative formulations, Flora aims to provide high-quality, natural solutions across multiple sectors, including pharmaceuticals, food and beverage, and personal care, catering to the growing demand for cannabis products in both domestic and international markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.78 | 0.78 | 0.75 | 0.78 | 90,369 | 0.78 |
| 1/30/2025 | 0.78 | 0.79 | 0.74 | 0.77 | 265,249 | 0.77 |
| 1/29/2025 | 0.79 | 0.80 | 0.72 | 0.77 | 384,273 | 0.77 |
| 1/28/2025 | 0.83 | 0.85 | 0.79 | 0.79 | 268,133 | 0.79 |
| 1/27/2025 | 0.86 | 0.90 | 0.82 | 0.82 | 174,005 | 0.82 |
| 1/24/2025 | 0.91 | 0.93 | 0.85 | 0.86 | 471,092 | 0.86 |
| 1/23/2025 | 0.89 | 0.93 | 0.89 | 0.90 | 172,941 | 0.90 |
| 1/22/2025 | 0.94 | 0.96 | 0.88 | 0.90 | 187,665 | 0.90 |
| 1/21/2025 | 0.97 | 1.00 | 0.91 | 0.94 | 121,898 | 0.94 |
| 1/17/2025 | 0.94 | 0.98 | 0.93 | 0.96 | 131,904 | 0.96 |
| 1/16/2025 | 0.95 | 0.98 | 0.93 | 0.93 | 86,992 | 0.93 |
| 1/15/2025 | 0.93 | 0.97 | 0.90 | 0.95 | 148,297 | 0.95 |
| 1/14/2025 | 0.93 | 0.96 | 0.91 | 0.94 | 91,021 | 0.94 |
| 1/13/2025 | 0.95 | 0.96 | 0.89 | 0.93 | 299,682 | 0.93 |
| 1/10/2025 | 1.01 | 1.02 | 0.92 | 0.96 | 213,613 | 0.96 |
| 1/08/2025 | 1.03 | 1.04 | 0.97 | 1.01 | 238,364 | 1.01 |
| 1/07/2025 | 1.06 | 1.12 | 1.02 | 1.04 | 218,150 | 1.04 |
| 1/06/2025 | 1.12 | 1.14 | 1.07 | 1.07 | 157,464 | 1.07 |
| 1/03/2025 | 1.11 | 1.15 | 1.09 | 1.10 | 156,821 | 1.10 |
| 1/02/2025 | 1.04 | 1.17 | 1.03 | 1.12 | 311,192 | 1.12 |
| 12/31/2024 | 1.03 | 0.00 | 1.03 | 1.03 | 0 | 1.03 |
| 12/30/2024 | 1.04 | 1.05 | 0.98 | 1.03 | 460,511 | 1.03 |
| 12/27/2024 | 1.10 | 1.11 | 1.00 | 1.02 | 486,488 | 1.02 |
| 12/26/2024 | 1.02 | 1.14 | 1.02 | 1.11 | 289,026 | 1.11 |
| 12/24/2024 | 1.06 | 1.07 | 1.00 | 1.05 | 188,293 | 1.05 |
| 12/23/2024 | 1.08 | 1.09 | 1.00 | 1.06 | 358,502 | 1.06 |
| 12/20/2024 | 0.96 | 1.10 | 0.96 | 1.05 | 850,104 | 1.05 |
| 12/19/2024 | 1.09 | 1.13 | 0.96 | 1.00 | 795,185 | 1.00 |
| 12/18/2024 | 1.17 | 1.22 | 1.00 | 1.05 | 887,174 | 1.05 |
| 12/17/2024 | 1.20 | 1.20 | 1.05 | 1.16 | 1,124,388 | 1.16 |
| 12/16/2024 | 1.29 | 1.29 | 1.20 | 1.22 | 1,005,223 | 1.22 |
| 12/13/2024 | 1.52 | 1.57 | 1.21 | 1.30 | 4,139,687 | 1.30 |
| 12/12/2024 | 1.81 | 2.10 | 1.71 | 1.98 | 3,187,056 | 1.98 |
| 12/11/2024 | 1.73 | 1.88 | 1.63 | 1.73 | 1,684,828 | 1.73 |
| 12/10/2024 | 1.75 | 1.81 | 1.60 | 1.69 | 1,888,909 | 1.69 |
| 12/09/2024 | 1.71 | 1.84 | 1.66 | 1.69 | 317,775 | 1.69 |
| 12/06/2024 | 1.64 | 1.70 | 1.59 | 1.67 | 196,466 | 1.67 |
| 12/05/2024 | 1.66 | 1.69 | 1.57 | 1.64 | 355,488 | 1.64 |
| 12/04/2024 | 1.66 | 1.68 | 1.51 | 1.59 | 250,359 | 1.59 |
| 12/03/2024 | 1.73 | 1.75 | 1.57 | 1.70 | 340,344 | 1.70 |
| 12/02/2024 | 1.75 | 1.90 | 1.60 | 1.71 | 493,249 | 1.71 |
| 11/29/2024 | 1.55 | 1.77 | 1.51 | 1.74 | 287,376 | 1.74 |
| 11/27/2024 | 1.53 | 1.65 | 1.53 | 1.57 | 182,239 | 1.57 |
| 11/26/2024 | 1.56 | 1.59 | 1.46 | 1.55 | 239,231 | 1.55 |
| 11/25/2024 | 1.48 | 1.62 | 1.45 | 1.51 | 546,216 | 1.51 |
| 11/22/2024 | 1.31 | 1.44 | 1.30 | 1.43 | 278,077 | 1.43 |
| 11/21/2024 | 1.24 | 1.36 | 1.21 | 1.31 | 382,029 | 1.31 |
| 11/20/2024 | 1.28 | 1.29 | 1.19 | 1.22 | 120,109 | 1.22 |
| 11/19/2024 | 1.25 | 1.38 | 1.21 | 1.31 | 514,325 | 1.31 |
| 11/18/2024 | 1.16 | 1.22 | 1.16 | 1.20 | 226,138 | 1.20 |
| 11/15/2024 | 1.34 | 1.35 | 1.16 | 1.17 | 148,011 | 1.17 |
| 11/14/2024 | 1.17 | 1.32 | 1.17 | 1.31 | 312,209 | 1.31 |
| 11/13/2024 | 1.15 | 1.21 | 1.11 | 1.13 | 395,724 | 1.13 |
| 11/12/2024 | 1.19 | 1.20 | 1.12 | 1.18 | 427,015 | 1.18 |
| 11/11/2024 | 1.22 | 1.23 | 1.10 | 1.19 | 390,932 | 1.19 |
| 11/08/2024 | 1.33 | 1.35 | 1.17 | 1.27 | 389,476 | 1.27 |
| 11/07/2024 | 1.32 | 1.38 | 1.32 | 1.34 | 116,513 | 1.34 |
| 11/06/2024 | 1.50 | 1.50 | 1.27 | 1.30 | 579,202 | 1.30 |
| 11/05/2024 | 1.50 | 1.58 | 1.45 | 1.56 | 220,785 | 1.56 |
| 11/04/2024 | 1.40 | 1.63 | 1.40 | 1.50 | 568,057 | 1.50 |
| 11/01/2024 | 1.48 | 1.48 | 1.34 | 1.36 | 280,625 | 1.36 |