FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	51.12	51.12	50.76	50.79	50.79	-0.27%	49,319
Aug 14, 2025	50.68	50.98	50.64	50.93	50.93	0.06%	68,339
Aug 13, 2025	51.09	51.15	50.68	50.90	50.90	-0.05%	140,271
Aug 12, 2025	50.51	50.93	50.43	50.93	50.93	1.08%	40,480
Aug 11, 2025	50.57	50.59	50.27	50.38	50.38	-0.38%	79,343
Aug 8, 2025	50.20	50.60	50.20	50.57	50.57	0.98%	81,737
Aug 7, 2025	50.40	50.42	49.81	50.08	50.08	0.02%	210,339
Aug 6, 2025	49.84	50.14	49.78	50.07	50.07	0.62%	38,046
Aug 5, 2025	50.07	50.14	49.63	49.76	49.76	-0.70%	79,345
Aug 4, 2025	49.67	50.11	49.53	50.11	50.11	1.60%	62,695
Aug 1, 2025	49.60	49.73	49.14	49.32	49.32	-1.97%	90,581
Jul 31, 2025	50.93	50.93	50.22	50.31	50.31	0.21%	69,374
Jul 30, 2025	50.23	50.43	49.99	50.21	50.21	-0.01%	54,188
Jul 29, 2025	50.60	50.60	50.13	50.21	50.21	-0.48%	54,392
Jul 28, 2025	50.52	50.57	50.31	50.45	50.45	-0.14%	78,811
Jul 25, 2025	50.30	50.56	50.30	50.52	50.52	0.44%	71,795
Jul 24, 2025	50.29	50.45	50.27	50.30	50.30	0.24%	54,199
Jul 23, 2025	49.99	50.18	49.87	50.18	50.18	1.09%	41,014
Jul 22, 2025	49.66	49.70	49.39	49.64	49.64	-0.04%	51,451
Jul 21, 2025	49.65	49.91	49.60	49.66	49.66	0.12%	98,106
Jul 18, 2025	49.77	49.78	49.49	49.60	49.60	-0.04%	84,528
Jul 17, 2025	49.29	49.65	49.29	49.62	49.62	0.75%	63,891
Jul 16, 2025	49.27	49.30	48.82	49.25	49.25	0.14%	127,914
Jul 15, 2025	49.65	49.65	49.16	49.18	49.18	-0.37%	74,002
Jul 14, 2025	49.17	49.40	49.12	49.37	49.37	0.27%	56,966
Jul 11, 2025	49.14	49.33	49.07	49.23	49.23	-0.34%	85,423
Jul 10, 2025	49.36	49.44	49.14	49.40	49.40	0.20%	51,333
Jul 9, 2025	49.02	49.30	49.02	49.30	49.30	0.80%	37,799
Jul 8, 2025	49.04	49.05	48.78	48.91	48.91	-0.20%	80,636
Jul 7, 2025	49.12	49.30	48.77	49.01	49.01	-0.65%	123,740
Jul 3, 2025	49.12	49.39	49.12	49.33	49.33	0.80%	48,451
Jul 2, 2025	48.72	48.94	48.65	48.94	48.94	0.41%	77,153
Jul 1, 2025	48.69	48.86	48.51	48.74	48.74	-0.25%	110,809
Jun 30, 2025	48.85	48.92	48.67	48.86	48.86	0.41%	85,248
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