FFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.02	22.08	21.93	21.93	21.93	-0.09%	1,975
Jun 26, 2025	21.88	21.95	21.88	21.95	21.95	0.95%	261
Jun 25, 2025	21.75	21.75	21.74	21.74	21.74	-0.68%	227
Jun 24, 2025	21.80	21.89	21.80	21.89	21.89	0.61%	2,339
Jun 23, 2025	21.48	21.75	21.48	21.75	21.75	0.69%	2,117
Jun 20, 2025	21.64	21.64	21.60	21.60	21.60	-0.19%	492
Jun 18, 2025	21.65	21.65	21.65	21.65	21.55	0.26%	156
Jun 17, 2025	21.65	21.65	21.59	21.59	21.49	-0.62%	1,224
Jun 16, 2025	21.82	21.85	21.73	21.73	21.63	0.52%	1,257
Jun 13, 2025	21.69	21.73	21.61	21.61	21.52	-0.88%	1,490
Jun 12, 2025	21.77	21.81	21.77	21.81	21.71	0.55%	764
Jun 11, 2025	21.68	21.75	21.68	21.69	21.59	-0.41%	5,193
Jun 10, 2025	21.81	21.82	21.77	21.77	21.68	0.17%	15,135
Jun 9, 2025	21.69	21.74	21.69	21.74	21.64	-0.04%	386
Jun 6, 2025	21.74	21.75	21.72	21.75	21.65	1.16%	294
Jun 5, 2025	21.43	21.58	21.43	21.50	21.40	-0.22%	1,589
Jun 4, 2025	21.66	21.67	21.54	21.54	21.45	-0.38%	654
Jun 3, 2025	21.54	21.63	21.54	21.63	21.53	0.67%	584
Jun 2, 2025	21.37	21.48	21.33	21.48	21.39	-0.25%	1,707
May 30, 2025	21.47	21.54	21.45	21.54	21.44	0.14%	6,959
May 29, 2025	21.42	21.50	21.42	21.50	21.41	0.45%	913
May 28, 2025	21.61	21.61	21.41	21.41	21.31	-0.89%	1,079
May 27, 2025	21.55	21.60	21.52	21.60	21.50	1.64%	339
May 23, 2025	21.25	21.29	21.15	21.25	21.16	-0.56%	1,455
May 22, 2025	21.33	21.37	21.33	21.37	21.27	-0.09%	460
May 21, 2025	21.62	21.62	21.39	21.39	21.29	-1.77%	1,493
May 20, 2025	21.81	21.83	21.77	21.78	21.68	-0.22%	2,111
May 19, 2025	21.69	21.82	21.69	21.82	21.73	0.16%	6,716
May 16, 2025	21.79	21.79	21.79	21.79	21.69	0.83%	970
May 15, 2025	21.41	21.61	21.41	21.61	21.51	0.84%	389
May 14, 2025	21.42	21.43	21.40	21.43	21.33	-0.59%	2,407
May 13, 2025	21.66	21.66	21.56	21.56	21.46	-0.23%	2,056
May 12, 2025	21.51	21.61	21.50	21.61	21.51	2.24%	664
May 9, 2025	21.17	21.17	21.12	21.13	21.04	-0.21%	2,464
May 8, 2025	21.11	21.18	21.11	21.18	21.08	0.67%	377
May 7, 2025	21.09	21.09	21.04	21.04	20.94	0.23%	346
May 6, 2025	20.99	21.11	20.99	20.99	20.90	-0.57%	12,668
May 5, 2025	21.06	21.19	21.06	21.11	21.02	-0.64%	733
May 2, 2025	21.09	21.25	21.09	21.25	21.15	1.26%	2,162
May 1, 2025	21.37	21.37	20.89	20.98	20.89	-0.08%	7,016
Apr 30, 2025	20.65	21.00	20.65	21.00	20.90	0.09%	428
Apr 29, 2025	20.87	21.00	20.87	20.98	20.88	0.30%	2,721
Apr 28, 2025	20.86	20.93	20.86	20.92	20.82	0.60%	4,980
Apr 25, 2025	20.85	20.85	20.67	20.79	20.70	-0.19%	12,387
Apr 24, 2025	20.54	20.83	20.54	20.83	20.74	1.29%	11,826
Apr 23, 2025	20.74	20.91	20.53	20.56	20.47	0.65%	32,426
Apr 22, 2025	20.98	20.98	20.21	20.43	20.34	2.15%	5,243
Apr 21, 2025	20.14	20.14	19.86	20.00	19.91	-1.93%	3,025
Apr 17, 2025	20.36	20.45	20.36	20.40	20.30	0.57%	7,916
Apr 16, 2025	20.46	20.57	20.16	20.28	20.19	-0.90%	69,497