FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.80	53.95	53.10	53.58	53.58	-0.80%	6,630
Mar 4, 2026	53.72	54.13	53.59	54.01	54.01	0.80%	36,340
Mar 3, 2026	53.47	53.73	52.65	53.58	53.58	-1.31%	80,593
Mar 2, 2026	53.82	54.46	53.76	54.29	54.29	-0.18%	161,602
Feb 27, 2026	54.19	54.41	54.09	54.39	54.39	-0.60%	66,842
Feb 26, 2026	55.33	55.33	54.27	54.72	54.72	-0.56%	109,959
Feb 25, 2026	54.79	55.13	54.58	55.03	55.03	0.64%	38,762
Feb 24, 2026	54.22	54.78	54.22	54.68	54.68	0.63%	37,807
Feb 23, 2026	54.95	54.95	54.15	54.34	54.34	-1.06%	52,936
Feb 20, 2026	54.49	54.95	54.34	54.92	54.92	0.75%	51,657
Feb 19, 2026	54.42	54.57	54.27	54.51	54.51	-0.29%	170,589
Feb 18, 2026	54.63	54.86	54.42	54.67	54.67	0.63%	77,922
Feb 17, 2026	53.97	54.49	53.77	54.33	54.33	0.15%	63,184
Feb 13, 2026	54.22	54.53	53.83	54.25	54.25	0.06%	91,872
Feb 12, 2026	55.18	55.30	54.18	54.22	54.22	-1.42%	106,161
Feb 11, 2026	55.42	55.42	54.80	55.00	55.00	0.02%	63,750
Feb 10, 2026	55.33	55.46	54.91	54.99	54.99	-0.34%	57,482
Feb 9, 2026	54.72	55.33	54.69	55.18	55.18	0.80%	71,703
Feb 6, 2026	53.87	54.86	53.87	54.74	54.74	1.94%	38,658
Feb 5, 2026	53.90	54.04	53.47	53.70	53.70	-1.20%	66,318
Feb 4, 2026	54.81	54.83	53.95	54.35	54.35	-0.57%	53,673
Feb 3, 2026	55.15	55.20	54.19	54.66	54.66	-0.44%	77,409
Feb 2, 2026	54.34	55.08	54.34	54.90	54.90	0.44%	216,554
Jan 30, 2026	54.91	54.91	54.33	54.66	54.66	-0.78%	87,652
Jan 29, 2026	55.22	55.22	54.20	55.09	55.09	0.22%	78,050
Jan 28, 2026	55.02	55.12	54.85	54.97	54.97	0.04%	90,173
Jan 27, 2026	54.77	55.05	54.68	54.95	54.95	0.49%	181,252
Jan 26, 2026	54.50	54.85	54.50	54.68	54.68	0.40%	65,405
Jan 23, 2026	54.23	54.52	54.23	54.46	54.46	0.24%	150,606
Jan 22, 2026	54.43	54.48	54.11	54.33	54.33	0.65%	44,663
Jan 21, 2026	53.67	54.19	53.57	53.98	53.98	0.97%	68,443
Jan 20, 2026	53.54	54.03	53.42	53.46	53.46	-1.80%	71,898
Jan 16, 2026	54.61	54.61	54.28	54.44	54.44	0.11%	35,310
Jan 15, 2026	54.54	54.70	54.34	54.38	54.38	0.39%	49,078
Jan 14, 2026	54.52	54.52	53.92	54.17	54.17	-0.70%	103,456
Jan 13, 2026	54.65	54.76	54.40	54.55	54.55	-0.22%	99,619
Jan 12, 2026	54.25	54.71	54.25	54.67	54.67	0.37%	100,632
Jan 9, 2026	54.35	54.54	54.12	54.47	54.47	0.68%	136,312
Jan 8, 2026	54.33	54.33	53.94	54.10	54.10	-	155,380
Jan 7, 2026	54.42	54.76	54.10	54.10	54.10	-0.73%	51,082
Jan 6, 2026	54.13	54.53	54.13	54.50	54.50	0.68%	66,662
Jan 5, 2026	54.01	54.21	53.94	54.13	54.13	0.73%	90,797
Jan 2, 2026	53.64	53.79	53.40	53.74	53.74	0.71%	132,565
Dec 31, 2025	53.74	53.74	53.35	53.36	53.36	-0.62%	69,815
Dec 30, 2025	53.69	53.95	53.69	53.70	53.70	-0.18%	41,560
Dec 29, 2025	53.70	53.86	53.61	53.79	53.79	-0.35%	56,908
Dec 26, 2025	53.89	54.00	53.86	53.98	53.98	0.09%	67,847
Dec 24, 2025	53.77	53.96	53.68	53.93	53.93	0.30%	44,858
Dec 23, 2025	53.34	53.77	53.20	53.77	53.77	0.73%	49,505
Dec 22, 2025	53.27	53.45	53.23	53.38	53.38	0.62%	85,647
Dec 19, 2025	52.70	53.12	52.70	53.05	53.05	0.60%	108,716
Dec 18, 2025	52.76	53.05	52.50	52.74	52.51	0.95%	60,805
Dec 17, 2025	53.03	53.03	52.23	52.24	52.01	-1.27%	46,220
Dec 16, 2025	52.80	53.02	52.54	52.91	52.68	-0.19%	50,761
Dec 15, 2025	53.40	53.40	52.90	53.01	52.78	-0.11%	90,550
Dec 12, 2025	53.70	53.70	52.92	53.07	52.84	-1.30%	105,773
Dec 11, 2025	53.56	53.82	53.25	53.77	53.54	0.30%	135,116
Dec 10, 2025	53.17	53.75	53.15	53.61	53.38	0.83%	197,330
Dec 9, 2025	53.21	53.35	53.16	53.17	52.94	-0.24%	84,132
Dec 8, 2025	53.40	53.40	53.15	53.30	53.07	-0.17%	56,094
Dec 5, 2025	53.39	53.56	53.29	53.39	53.16	0.17%	55,698
Dec 4, 2025	53.31	53.35	53.11	53.30	53.07	0.28%	69,594
Dec 3, 2025	52.92	53.23	52.86	53.15	52.92	0.17%	36,796
Dec 2, 2025	53.09	53.21	52.86	53.06	52.83	0.38%	44,200
Dec 1, 2025	52.79	53.12	52.79	52.86	52.63	-0.51%	64,569
Nov 28, 2025	53.00	53.21	53.00	53.13	52.90	0.42%	16,494
Nov 26, 2025	52.67	53.05	52.67	52.91	52.68	0.72%	41,491
Nov 25, 2025	52.02	52.56	51.69	52.53	52.30	1.00%	46,781
Nov 24, 2025	51.38	52.03	51.38	52.01	51.79	1.64%	40,767
Nov 21, 2025	51.02	51.51	50.46	51.17	50.95	0.95%	62,577
Nov 20, 2025	52.45	52.50	50.62	50.69	50.47	-1.59%	111,839
Nov 19, 2025	51.30	51.75	51.25	51.51	51.29	0.61%	28,221
Nov 18, 2025	51.24	51.53	50.88	51.20	50.98	-0.87%	58,578
Nov 17, 2025	51.95	52.28	51.38	51.65	51.43	-1.03%	48,103
Nov 14, 2025	51.52	52.42	51.52	52.19	51.96	0.08%	49,394
Nov 13, 2025	52.86	52.86	52.03	52.15	51.92	-1.72%	94,163
Nov 12, 2025	53.30	53.32	52.99	53.06	52.83	-0.17%	41,217
Nov 11, 2025	53.06	53.23	52.86	53.15	52.92	0.09%	47,547
Nov 10, 2025	52.87	53.17	52.61	53.10	52.87	1.70%	56,599
Nov 7, 2025	51.82	52.22	51.40	52.21	51.98	0.13%	51,957
Nov 6, 2025	52.62	52.62	52.00	52.14	51.91	-0.95%	30,034
Nov 5, 2025	52.47	53.02	52.47	52.64	52.41	0.10%	54,585
Nov 4, 2025	52.57	52.95	52.47	52.59	52.36	-1.15%	125,785
Nov 3, 2025	53.33	53.39	52.93	53.20	52.97	0.15%	114,493
Oct 31, 2025	53.47	53.47	52.87	53.12	52.89	0.28%	47,896
Oct 30, 2025	53.32	53.44	52.97	52.97	52.74	-1.60%	45,978
Oct 29, 2025	53.86	53.97	53.54	53.83	53.60	0.34%	39,136
Oct 28, 2025	53.66	53.79	53.43	53.65	53.42	0.41%	62,960
Oct 27, 2025	53.25	53.49	53.25	53.43	53.20	1.00%	106,117
Oct 24, 2025	52.88	52.99	52.81	52.90	52.67	0.82%	68,955
Oct 23, 2025	52.04	52.57	52.04	52.47	52.24	0.83%	116,310
Oct 22, 2025	52.60	52.60	51.70	52.04	51.82	-0.42%	83,705
Oct 21, 2025	52.40	52.43	52.18	52.26	52.03	-0.19%	98,506
Oct 20, 2025	52.08	52.44	52.08	52.36	52.13	1.18%	49,229
Oct 17, 2025	51.39	51.93	51.39	51.75	51.53	0.33%	43,883
Oct 16, 2025	52.12	52.28	51.38	51.58	51.36	-0.75%	69,910
Oct 15, 2025	52.19	52.39	51.57	51.97	51.75	0.43%	71,093
Oct 14, 2025	51.34	52.08	51.03	51.75	51.53	-0.12%	136,822
Oct 13, 2025	51.56	51.97	51.47	51.81	51.59	1.57%	85,031
Oct 10, 2025	52.65	52.65	50.93	51.01	50.79	-2.76%	142,459