Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,134.26 +55.40 (+0.69%) Bitcoin USD
64,613.32 +904.98 (+1.42%) CMC Crypto 200
1,338.22 -58.31 (-4.18%)
Flora Growth Corp. (FLGC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5200 | 1.6100 | 1.4700 | 1.4800 | 1.4800 | 111,624 |
| 25 Apr 2024 | 1.5500 | 1.5580 | 1.4500 | 1.5400 | 1.5400 | 277,500 |
| 24 Apr 2024 | 1.7100 | 1.7100 | 1.5000 | 1.5500 | 1.5500 | 193,700 |
| 23 Apr 2024 | 1.6500 | 1.7870 | 1.6400 | 1.7400 | 1.7400 | 286,900 |
| 22 Apr 2024 | 1.6000 | 1.7100 | 1.5700 | 1.6400 | 1.6400 | 178,800 |
| 19 Apr 2024 | 1.7000 | 1.7300 | 1.4700 | 1.5600 | 1.5600 | 274,700 |
| 18 Apr 2024 | 1.7700 | 1.9000 | 1.6800 | 1.6800 | 1.6800 | 695,500 |
| 17 Apr 2024 | 1.8000 | 1.8500 | 1.7120 | 1.7900 | 1.7900 | 178,600 |
| 16 Apr 2024 | 1.7500 | 1.8300 | 1.6420 | 1.8200 | 1.8200 | 271,500 |
| 15 Apr 2024 | 1.9700 | 2.0200 | 1.6800 | 1.8100 | 1.8100 | 726,300 |
| 12 Apr 2024 | 2.1600 | 2.2250 | 1.9600 | 1.9800 | 1.9800 | 620,200 |
| 11 Apr 2024 | 2.3200 | 2.3700 | 2.1480 | 2.2100 | 2.2100 | 363,500 |
| 10 Apr 2024 | 2.2000 | 2.4100 | 2.1300 | 2.2600 | 2.2600 | 581,900 |
| 09 Apr 2024 | 2.2400 | 2.4100 | 2.1200 | 2.1700 | 2.1700 | 909,800 |
| 08 Apr 2024 | 2.3200 | 2.5900 | 2.2200 | 2.2700 | 2.2700 | 601,800 |
| 05 Apr 2024 | 2.3600 | 2.5000 | 2.2620 | 2.3800 | 2.3800 | 679,400 |
| 04 Apr 2024 | 2.3000 | 2.5300 | 2.1500 | 2.2000 | 2.2000 | 2,268,200 |
| 03 Apr 2024 | 2.1000 | 2.7480 | 2.0500 | 2.6700 | 2.6700 | 1,661,100 |
| 02 Apr 2024 | 2.1100 | 2.1680 | 1.8900 | 2.0500 | 2.0500 | 1,041,000 |
| 01 Apr 2024 | 2.3600 | 2.4300 | 1.9000 | 2.2800 | 2.2800 | 1,042,700 |
| 28 Mar 2024 | 2.2500 | 2.9290 | 2.0200 | 2.3100 | 2.3100 | 3,305,100 |
| 27 Mar 2024 | 2.0500 | 2.4700 | 1.8300 | 2.2300 | 2.2300 | 2,260,800 |
| 26 Mar 2024 | 1.6000 | 2.1100 | 1.6000 | 2.0600 | 2.0600 | 3,867,000 |
| 25 Mar 2024 | 2.0300 | 2.1700 | 1.6000 | 1.6900 | 1.6900 | 20,070,200 |
| 22 Mar 2024 | 1.2300 | 1.6500 | 1.1800 | 1.5800 | 1.5800 | 1,549,800 |
| 21 Mar 2024 | 1.2500 | 1.2500 | 1.0700 | 1.1800 | 1.1800 | 71,600 |
| 20 Mar 2024 | 1.3500 | 1.3800 | 1.1800 | 1.2700 | 1.2700 | 88,900 |
| 19 Mar 2024 | 1.1600 | 1.3900 | 1.1300 | 1.3200 | 1.3200 | 137,900 |
| 18 Mar 2024 | 1.1100 | 1.2500 | 1.1000 | 1.2300 | 1.2300 | 193,600 |
| 15 Mar 2024 | 1.0290 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 81,900 |
| 14 Mar 2024 | 1.0900 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 52,300 |
| 13 Mar 2024 | 1.0700 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 17,600 |
| 12 Mar 2024 | 1.1300 | 1.1300 | 1.0520 | 1.0550 | 1.0550 | 50,300 |
| 11 Mar 2024 | 1.0900 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 59,300 |
| 08 Mar 2024 | 1.1000 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 15,600 |
| 07 Mar 2024 | 1.1000 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 18,600 |
| 06 Mar 2024 | 1.0900 | 1.1400 | 1.0840 | 1.0950 | 1.0950 | 24,300 |
| 05 Mar 2024 | 1.0900 | 1.1360 | 1.0800 | 1.0800 | 1.0800 | 15,800 |
| 04 Mar 2024 | 1.1000 | 1.1170 | 1.0300 | 1.1000 | 1.1000 | 59,900 |
| 01 Mar 2024 | 1.2000 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 55,300 |
| 29 Feb 2024 | 1.2400 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 73,300 |
| 28 Feb 2024 | 1.0500 | 1.2350 | 1.0000 | 1.1900 | 1.1900 | 201,500 |
| 27 Feb 2024 | 1.0000 | 1.0600 | 0.9710 | 1.0400 | 1.0400 | 35,800 |
| 26 Feb 2024 | 0.9600 | 1.0000 | 0.9200 | 0.9580 | 0.9580 | 63,300 |
| 23 Feb 2024 | 1.0000 | 1.0500 | 0.9350 | 0.9510 | 0.9510 | 25,800 |
| 22 Feb 2024 | 1.0900 | 1.0900 | 0.9800 | 1.0050 | 1.0050 | 48,900 |
| 21 Feb 2024 | 1.0300 | 1.0700 | 0.9610 | 1.0200 | 1.0200 | 148,100 |
| 20 Feb 2024 | 0.9400 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 130,600 |
| 16 Feb 2024 | 0.8620 | 0.9760 | 0.8380 | 0.9370 | 0.9370 | 117,600 |
| 15 Feb 2024 | 0.7600 | 0.8380 | 0.7500 | 0.8380 | 0.8380 | 175,000 |
| 14 Feb 2024 | 0.7900 | 0.8200 | 0.7500 | 0.7550 | 0.7550 | 342,200 |
| 13 Feb 2024 | 0.8600 | 0.8810 | 0.7790 | 0.7790 | 0.7790 | 102,900 |
| 12 Feb 2024 | 0.9210 | 0.9420 | 0.8300 | 0.8310 | 0.8310 | 238,900 |
| 09 Feb 2024 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 174,300 |
| 08 Feb 2024 | 0.9100 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 159,900 |
| 07 Feb 2024 | 0.9700 | 0.9780 | 0.8770 | 0.9100 | 0.9100 | 189,900 |
| 06 Feb 2024 | 0.9000 | 0.9780 | 0.9000 | 0.9400 | 0.9400 | 245,200 |
| 05 Feb 2024 | 1.0700 | 1.1160 | 0.9160 | 0.9280 | 0.9280 | 72,500 |
| 02 Feb 2024 | 1.1100 | 1.1100 | 0.9630 | 1.0200 | 1.0200 | 133,900 |
| 01 Feb 2024 | 1.2930 | 1.3000 | 1.0200 | 1.0200 | 1.0200 | 172,000 |
| 31 Jan 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 107,300 |
| 30 Jan 2024 | 1.2200 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 135,200 |
| 29 Jan 2024 | 1.2600 | 1.3500 | 1.2250 | 1.2400 | 1.2400 | 59,600 |
| 26 Jan 2024 | 1.3600 | 1.4600 | 1.2400 | 1.2600 | 1.2600 | 62,300 |
| 25 Jan 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 33,300 |
| 24 Jan 2024 | 1.5000 | 1.5450 | 1.3600 | 1.3600 | 1.3600 | 105,100 |
| 23 Jan 2024 | 1.6100 | 1.6100 | 1.4200 | 1.4300 | 1.4300 | 64,200 |
| 22 Jan 2024 | 1.7400 | 1.8000 | 1.5500 | 1.5700 | 1.5700 | 51,800 |
| 19 Jan 2024 | 1.8500 | 1.8500 | 1.6600 | 1.7000 | 1.7000 | 36,000 |
| 18 Jan 2024 | 1.9900 | 1.9900 | 1.7300 | 1.8300 | 1.8300 | 57,300 |
| 17 Jan 2024 | 1.9000 | 1.9300 | 1.7300 | 1.9200 | 1.9200 | 74,600 |
| 16 Jan 2024 | 1.8100 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 70,000 |
| 12 Jan 2024 | 1.4500 | 1.8500 | 1.4500 | 1.8000 | 1.8000 | 166,400 |
| 11 Jan 2024 | 1.4900 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 72,100 |
| 10 Jan 2024 | 1.5600 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 47,700 |
| 09 Jan 2024 | 1.6900 | 1.7060 | 1.5300 | 1.5790 | 1.5790 | 79,300 |
| 08 Jan 2024 | 1.5100 | 1.7300 | 1.5000 | 1.7100 | 1.7100 | 303,800 |
| 05 Jan 2024 | 1.4400 | 1.5400 | 1.3630 | 1.5100 | 1.5100 | 78,000 |
| 04 Jan 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 56,400 |
| 03 Jan 2024 | 1.2900 | 1.4000 | 1.2500 | 1.3400 | 1.3400 | 97,500 |
| 02 Jan 2024 | 1.2700 | 1.3900 | 1.2650 | 1.3200 | 1.3200 | 21,900 |
| 29 Dec 2023 | 1.3300 | 1.4150 | 1.2700 | 1.3500 | 1.3500 | 39,200 |
| 28 Dec 2023 | 1.3400 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 81,600 |
| 27 Dec 2023 | 1.3600 | 1.4310 | 1.3300 | 1.3400 | 1.3400 | 80,300 |
| 26 Dec 2023 | 1.3200 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 53,900 |
| 22 Dec 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 28,400 |
| 21 Dec 2023 | 1.3300 | 1.3500 | 1.2400 | 1.3400 | 1.3400 | 26,800 |
| 20 Dec 2023 | 1.3200 | 1.4400 | 1.2900 | 1.3200 | 1.3200 | 102,000 |
| 19 Dec 2023 | 1.2700 | 1.3600 | 1.2600 | 1.3300 | 1.3300 | 42,000 |
| 18 Dec 2023 | 1.2400 | 1.2890 | 1.1900 | 1.2600 | 1.2600 | 44,800 |
| 15 Dec 2023 | 1.2600 | 1.4800 | 1.2100 | 1.2100 | 1.2100 | 212,700 |
| 14 Dec 2023 | 1.2200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 75,900 |
| 13 Dec 2023 | 1.0700 | 1.2300 | 1.0500 | 1.2300 | 1.2300 | 64,100 |
| 12 Dec 2023 | 1.1100 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 69,400 |
| 11 Dec 2023 | 1.2900 | 1.2900 | 1.1500 | 1.1800 | 1.1800 | 57,500 |
| 08 Dec 2023 | 1.1500 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 86,500 |
| 07 Dec 2023 | 1.1250 | 1.1700 | 1.0500 | 1.1500 | 1.1500 | 63,400 |
| 06 Dec 2023 | 1.1500 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 56,500 |
| 05 Dec 2023 | 1.3900 | 1.3900 | 1.0200 | 1.1450 | 1.1450 | 227,600 |
| 04 Dec 2023 | 1.3500 | 1.5000 | 1.3100 | 1.3900 | 1.3900 | 108,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.