FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.39	53.56	53.29	53.39	53.39	0.17%	55,698
Dec 4, 2025	53.31	53.35	53.11	53.30	53.30	0.28%	69,594
Dec 3, 2025	52.92	53.23	52.86	53.15	53.15	0.17%	36,796
Dec 2, 2025	53.09	53.21	52.86	53.06	53.06	0.38%	44,200
Dec 1, 2025	52.79	53.12	52.79	52.86	52.86	-0.51%	64,569
Nov 28, 2025	53.00	53.21	53.00	53.13	53.13	0.42%	16,494
Nov 26, 2025	52.67	53.05	52.67	52.91	52.91	0.72%	41,491
Nov 25, 2025	52.02	52.56	51.69	52.53	52.53	1.00%	46,781
Nov 24, 2025	51.38	52.03	51.38	52.01	52.01	1.64%	40,767
Nov 21, 2025	51.02	51.51	50.46	51.17	51.17	0.95%	62,577
Nov 20, 2025	52.45	52.50	50.62	50.69	50.69	-1.59%	111,839
Nov 19, 2025	51.30	51.75	51.25	51.51	51.51	0.61%	28,221
Nov 18, 2025	51.24	51.53	50.88	51.20	51.20	-0.87%	58,578
Nov 17, 2025	51.95	52.28	51.38	51.65	51.65	-1.03%	48,103
Nov 14, 2025	51.52	52.42	51.52	52.19	52.19	0.08%	49,394
Nov 13, 2025	52.86	52.86	52.03	52.15	52.15	-1.72%	94,163
Nov 12, 2025	53.30	53.32	52.99	53.06	53.06	-0.17%	41,217
Nov 11, 2025	53.06	53.23	52.86	53.15	53.15	0.09%	47,547
Nov 10, 2025	52.87	53.17	52.61	53.10	53.10	1.70%	56,599
Nov 7, 2025	51.82	52.22	51.40	52.21	52.21	0.13%	51,957
Nov 6, 2025	52.62	52.62	52.00	52.14	52.14	-0.95%	30,034
Nov 5, 2025	52.47	53.02	52.47	52.64	52.64	0.10%	54,585
Nov 4, 2025	52.57	52.95	52.47	52.59	52.59	-1.15%	125,785
Nov 3, 2025	53.33	53.39	52.93	53.20	53.20	0.15%	114,493
Oct 31, 2025	53.47	53.47	52.87	53.12	53.12	0.28%	47,896
Oct 30, 2025	53.32	53.44	52.97	52.97	52.97	-1.60%	45,978
Oct 29, 2025	53.86	53.97	53.54	53.83	53.83	0.34%	39,136
Oct 28, 2025	53.66	53.79	53.43	53.65	53.65	0.41%	62,960
Oct 27, 2025	53.25	53.49	53.25	53.43	53.43	1.00%	106,117
Oct 24, 2025	52.88	52.99	52.81	52.90	52.90	0.82%	68,955
Oct 23, 2025	52.04	52.57	52.04	52.47	52.47	0.83%	116,310
Oct 22, 2025	52.60	52.60	51.70	52.04	52.04	-0.42%	83,705
Oct 21, 2025	52.40	52.43	52.18	52.26	52.26	-0.19%	98,506
Oct 20, 2025	52.08	52.44	52.08	52.36	52.36	1.18%	49,229
Oct 17, 2025	51.39	51.93	51.39	51.75	51.75	0.33%	43,883
Oct 16, 2025	52.12	52.28	51.38	51.58	51.58	-0.75%	69,910
Oct 15, 2025	52.19	52.39	51.57	51.97	51.97	0.43%	71,093
Oct 14, 2025	51.34	52.08	51.03	51.75	51.75	-0.12%	136,822
Oct 13, 2025	51.56	51.97	51.47	51.81	51.81	1.57%	85,031
Oct 10, 2025	52.65	52.65	50.93	51.01	51.01	-2.76%	142,459
Oct 9, 2025	52.65	52.65	52.28	52.46	52.46	-0.23%	71,696
Oct 8, 2025	52.39	52.58	52.26	52.58	52.58	0.65%	54,659
Oct 7, 2025	52.40	52.47	52.03	52.24	52.24	-0.27%	60,338
Oct 6, 2025	52.40	52.43	52.19	52.38	52.38	0.33%	62,104
Oct 3, 2025	52.26	52.50	52.09	52.21	52.21	0.10%	59,800
Oct 2, 2025	52.30	52.30	51.92	52.16	52.16	0.19%	124,592
Oct 1, 2025	51.90	52.13	51.80	52.06	52.06	0.04%	49,442
Sep 30, 2025	51.85	52.08	51.69	52.04	52.04	0.31%	45,902
Sep 29, 2025	51.97	52.04	51.75	51.88	51.88	0.21%	54,745
Sep 26, 2025	51.70	51.89	51.54	51.77	51.77	0.43%	26,815