FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.44	48.71	48.29	48.66	48.66	0.72%	86,817
Jun 26, 2025	48.01	48.31	47.98	48.31	48.31	1.09%	83,364
Jun 25, 2025	47.82	47.88	47.72	47.79	47.79	0.04%	55,339
Jun 24, 2025	47.50	47.82	47.49	47.77	47.77	1.40%	40,645
Jun 23, 2025	46.68	47.17	46.47	47.11	47.11	0.81%	49,665
Jun 20, 2025	47.14	47.41	46.61	46.73	46.73	-0.55%	37,996
Jun 18, 2025	47.02	47.27	46.95	46.99	46.86	0.11%	90,795
Jun 17, 2025	47.00	47.23	46.93	46.94	46.81	-0.61%	55,453
Jun 16, 2025	46.99	47.41	46.99	47.23	47.10	1.03%	42,821
Jun 13, 2025	46.88	47.22	46.66	46.75	46.62	-1.48%	60,903
Jun 12, 2025	47.04	47.45	47.04	47.45	47.32	0.34%	77,529
Jun 11, 2025	47.36	47.51	47.12	47.29	47.16	-0.15%	49,756
Jun 10, 2025	47.21	47.36	47.06	47.36	47.23	0.40%	41,432
Jun 9, 2025	47.37	47.37	47.17	47.17	47.04	-0.21%	33,718
Jun 6, 2025	47.10	47.34	47.08	47.27	47.14	1.03%	60,361
Jun 5, 2025	47.01	47.10	46.67	46.79	46.66	-0.11%	71,508
Jun 4, 2025	46.90	47.00	46.82	46.84	46.71	0.15%	72,605
Jun 3, 2025	46.49	46.83	46.49	46.77	46.64	0.54%	133,097
Jun 2, 2025	46.12	46.53	45.78	46.52	46.39	0.54%	36,998
May 30, 2025	46.05	46.36	45.85	46.27	46.14	0.02%	43,273
May 29, 2025	46.53	46.53	45.97	46.26	46.13	0.57%	122,487
May 28, 2025	46.20	46.43	45.96	46.00	45.87	-0.48%	64,170
May 27, 2025	45.89	46.27	45.69	46.22	46.09	1.83%	216,803
May 23, 2025	45.07	45.63	45.07	45.39	45.26	-0.74%	47,745
May 22, 2025	45.77	45.96	45.61	45.73	45.60	0.02%	295,237
May 21, 2025	46.03	46.44	45.68	45.72	45.59	-1.53%	100,957
May 20, 2025	46.40	46.45	46.15	46.43	46.30	-0.30%	92,724
May 19, 2025	45.86	46.60	45.86	46.57	46.44	0.26%	86,276
May 16, 2025	46.12	46.45	46.09	46.45	46.32	0.74%	93,496
May 15, 2025	45.86	46.13	45.77	46.11	45.98	0.11%	63,768
May 14, 2025	46.00	46.13	45.92	46.06	45.93	0.26%	56,728
May 13, 2025	45.69	46.11	45.66	45.94	45.81	0.64%	66,217
May 12, 2025	45.53	45.65	45.17	45.65	45.52	3.12%	81,503
May 9, 2025	44.36	44.48	44.13	44.27	44.15	-0.02%	120,360
May 8, 2025	44.32	44.66	44.08	44.28	44.16	0.59%	262,056
May 7, 2025	44.00	44.10	43.63	44.02	43.90	0.30%	72,372
May 6, 2025	43.80	44.20	43.80	43.89	43.77	-0.75%	95,119
May 5, 2025	43.97	44.48	43.97	44.22	44.10	-0.41%	108,682
May 2, 2025	44.12	44.50	43.87	44.40	44.28	1.76%	116,742
May 1, 2025	43.62	44.01	43.60	43.63	43.51	1.28%	209,601
Apr 30, 2025	42.54	43.24	42.23	43.08	42.96	-0.19%	47,954
Apr 29, 2025	42.73	43.28	42.73	43.16	43.04	0.65%	71,301
Apr 28, 2025	42.94	43.07	42.48	42.88	42.76	0.02%	333,422
Apr 25, 2025	42.56	42.87	42.37	42.87	42.75	0.89%	62,090
Apr 24, 2025	41.72	42.53	41.72	42.49	42.37	1.60%	94,963
Apr 23, 2025	42.33	42.58	41.70	41.82	41.70	1.98%	83,341
Apr 22, 2025	40.44	41.19	40.31	41.01	40.90	2.60%	77,487
Apr 21, 2025	40.50	40.64	39.60	39.97	39.86	-2.32%	242,578
Apr 17, 2025	41.10	41.29	40.73	40.92	40.81	-0.41%	163,220
Apr 16, 2025	41.25	41.58	40.57	41.09	40.98	-1.51%	322,637