FLG Stock Prices

Data as of Oct 30, 2026

Last

10.51

Change

+0.04

Open

10.50

Previous

10.47

High

10.57

Low

10.37

Bid

-

Ask

-

Volume

6,253,978

Trades

-

Dividend

0.12

Yield

0.00%

Ex-Div

Jun 21, 2012

Impl Vol

0.350

Hist Vol

0.280

Opt Volume

1,055

Open Int

246,443

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	10.50	10.57	10.37	10.51	+0.04	6,253,978	1,055	0.350	0.280
Oct 29, 2026	10.28	10.47	10.21	10.47	+0.31	6,207,206	18,007	0.327	0.282
Oct 28, 2026	10.15	10.17	9.93	10.16	+0.02	9,102,249	2,412	0.316	0.280
Oct 27, 2026	10.23	10.30	10.06	10.14	-0.08	9,262,768	3,482	0.341	0.281
Oct 26, 2026	10.41	10.50	10.16	10.22	-0.16	9,231,134	2,839	0.357	0.281
Oct 23, 2026	10.55	11.05	10.30	10.38	-1.06	24,237,610	14,203	0.333	0.285
Oct 22, 2026	11.02	11.49	11.01	11.44	+0.37	8,493,841	4,883	0.567	0.267
Oct 21, 2026	11.19	11.21	11.00	11.07	-0.05	5,408,176	9,229	0.511	0.265
Oct 20, 2026	10.98	11.28	10.98	11.12	+0.16	7,305,883	14,544	0.452	0.265
Oct 19, 2026	11.06	11.11	10.90	10.96	-0.12	5,583,207	26,756	0.457	0.266
Oct 16, 2026	11.36	11.43	10.95	11.08	-0.17	8,220,944	20,399	0.360	0.266
Oct 15, 2026	11.22	11.35	11.10	11.25	+0.14	5,570,654	845	0.359	0.274
Oct 14, 2026	11.03	11.17	11.00	11.11	-0.10	4,112,200	5,387	0.349	0.275
Oct 13, 2026	11.37	11.43	11.11	11.21	-0.10	4,101,837	31,269	0.366	0.277
Oct 12, 2026	11.30	11.41	11.22	11.31	-0.01	5,161,632	2,497	0.458	0.278
Oct 9, 2026	11.32	11.46	11.19	11.32	-0.03	5,867,227	16,557	0.668	0.283
Oct 8, 2026	11.25	11.39	11.11	11.35	+0.05	7,410,329	1,923	0.472	0.283
Oct 7, 2026	11.46	11.48	11.25	11.30	-0.26	6,174,550	828	0.342	0.283
Oct 6, 2026	11.63	11.72	11.54	11.56	-0.01	5,876,632	816	0.291	0.282
Oct 5, 2026	11.68	11.79	11.52	11.57	-0.13	8,371,081	1,843	0.366	0.282
Oct 2, 2026	11.79	11.94	11.69	11.70	+0.00	4,461,315	3,778	0.343	0.283
Oct 1, 2026	11.56	11.74	11.36	11.69	+0.02	6,535,389	10,514	0.365	0.283
Sep 30, 2026	11.88	11.98	11.66	11.67	-0.17	6,109,751	3,136	0.240	0.283
Sep 29, 2026	12.05	12.09	11.78	11.84	-0.20	6,825,882	14,554	0.329	0.283
Sep 28, 2026	12.28	12.34	12.01	12.04	-0.33	5,929,425	1,770	0.407	0.282
Sep 25, 2026	12.45	12.52	12.37	12.37	-0.02	5,853,124	667	0.533	0.281
Sep 24, 2026	12.33	12.44	12.22	12.39	+0.09	5,249,621	11,926	0.406	0.282
Sep 23, 2026	12.52	12.56	12.27	12.30	-0.24	4,931,190	1,627	0.312	0.281
Sep 22, 2026	12.68	12.84	12.54	12.54	-0.05	6,320,081	767	0.298	0.282
Sep 21, 2026	12.69	12.71	12.55	12.59	+0.04	3,202,307	1,158	0.349	0.282
Sep 18, 2026	12.60	12.64	12.43	12.55	-0.11	6,445,616	1,294	0.254	0.283
Sep 17, 2026	12.75	12.79	12.63	12.66	+0.08	3,785,515	515	0.276	0.284
Sep 16, 2026	12.87	12.91	12.44	12.58	-0.26	5,683,847	1,552	0.273	0.284
Sep 15, 2026	13.04	13.06	12.82	12.84	-0.18	6,458,581	1,810	0.259	0.284
Sep 14, 2026	13.10	13.21	13.00	13.02	-0.18	4,956,297	4,427	0.428	0.285
Sep 11, 2026	13.64	13.64	13.05	13.20	-0.07	2,114,999	298	0.285	0.285
Sep 10, 2026	13.22	13.28	13.13	13.27	+0.01	3,911,292	727	0.279	0.285
Sep 9, 2026	13.42	13.43	13.19	13.26	-0.24	4,198,493	712	0.271	0.285
Sep 8, 2026	13.66	13.66	13.47	13.50	+0.00	2,930,256	180	0.239	0.285
Sep 4, 2026	13.48	13.59	13.45	13.52	+0.04	2,396,134	546	0.316	0.285
Sep 3, 2026	13.57	13.65	13.46	13.48	-0.01	3,125,179	10,311	0.252	0.285
Sep 2, 2026	13.16	13.59	13.15	13.49	+0.43	4,549,619	3,254	0.263	0.285
Sep 1, 2026	13.29	13.36	13.03	13.06	-0.25	3,880,049	2,660	0.251	0.283
Aug 31, 2026	13.44	13.45	13.30	13.31	-0.14	2,831,736	262	0.265	0.283
Aug 28, 2026	13.51	13.60	13.38	13.45	+0.00	3,977,148	1,865	0.168	0.283
Aug 27, 2026	13.49	13.52	13.35	13.45	-0.16	4,123,009	1,625	0.266	0.283
Aug 26, 2026	13.46	13.69	13.42	13.61	+0.17	3,586,701	1,814	0.277	0.283
Aug 25, 2026	13.47	13.48	13.32	13.44	+0.02	4,421,251	1,737	0.294	0.285
Aug 24, 2026	13.47	13.57	13.38	13.42	-0.05	5,344,684	1,303	0.269	0.285
Aug 21, 2026	13.60	13.66	13.41	13.47	-0.02	3,693,428	1,528	0.272	0.293
Aug 20, 2026	13.66	13.70	13.46	13.49	-0.20	3,200,062	904	0.281	0.293
Aug 19, 2026	13.88	13.90	13.56	13.69	-0.13	5,932,240	1,790	0.270	0.293
Aug 18, 2026	13.98	14.02	13.78	13.82	-0.18	4,418,875	1,992	0.270	0.293
Aug 17, 2026	14.19	14.21	13.94	14.00	-0.25	4,445,925	4,684	0.347	0.293
Aug 14, 2026	14.21	14.35	14.13	14.25	-0.02	2,283,952	344	0.234	0.292
Aug 13, 2026	14.30	14.39	14.23	14.27	+0.06	2,805,371	4,564	0.267	0.292
Aug 12, 2026	14.25	14.34	14.16	14.21	+0.02	2,893,081	443	0.267	0.293
Aug 11, 2026	14.00	14.23	13.96	14.19	+0.18	4,096,476	6,842	0.253	0.293
Aug 10, 2026	13.87	14.04	13.82	14.01	+0.06	4,427,236	447	0.266	0.293
Aug 7, 2026	14.15	14.19	13.95	13.95	-0.21	3,189,207	1,218	0.274	0.293
Aug 6, 2026	14.41	14.41	14.14	14.16	-0.14	3,325,527	522	0.290	0.293
Aug 5, 2026	14.28	14.40	14.21	14.30	+0.04	3,196,585	595	0.273	0.293
Aug 4, 2026	14.30	14.47	14.21	14.26	+0.04	5,107,580	6,464	0.304	0.293
Aug 3, 2026	14.35	14.48	14.21	14.22	+0.00	3,152,555	713	0.284	0.293
Jul 31, 2026	14.35	14.38	14.07	14.22	-0.03	6,276,153	1,091	0.294	0.293
Jul 30, 2026	14.27	14.38	14.18	14.25	+0.17	3,703,137	1,177	0.289	0.293

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 21, 2012	Jun 26, 2012	0.12	0.00	0.00%
Dec 23, 2011	Dec 30, 2011	0.16	0.63	1.70%
Sep 23, 2011	Sep 30, 2011	0.13	0.53	0.50%
Jun 24, 2011	Jun 30, 2011	0.12	0.49	0.50%

Split History

Split Date	Factor	Announced
No splits on record.