FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.96	56.96	56.47	56.68	56.68	-0.63%	16,356
Apr 27, 2026	57.11	57.11	56.85	57.04	57.04	0.07%	9,424
Apr 24, 2026	56.89	57.04	56.56	57.00	57.00	0.78%	7,808
Apr 23, 2026	56.52	56.86	56.00	56.56	56.56	-0.16%	16,099
Apr 22, 2026	56.50	56.65	56.42	56.65	56.65	1.21%	17,057
Apr 21, 2026	56.55	56.55	55.91	55.97	55.97	-0.64%	9,183
Apr 20, 2026	56.36	56.36	56.13	56.33	56.33	-0.23%	13,341
Apr 17, 2026	56.19	56.58	56.12	56.46	56.46	1.31%	22,376
Apr 16, 2026	55.94	55.94	55.53	55.73	55.73	0.09%	27,712
Apr 15, 2026	55.91	55.91	55.39	55.68	55.68	0.43%	32,277
Apr 14, 2026	55.03	55.51	54.95	55.44	55.44	1.13%	221,465
Apr 13, 2026	54.09	54.82	54.09	54.82	54.82	0.99%	94,282
Apr 10, 2026	54.40	54.47	54.21	54.28	54.28	0.15%	58,576
Apr 9, 2026	53.88	54.30	53.71	54.20	54.20	0.76%	65,798
Apr 8, 2026	53.83	53.90	53.45	53.79	53.79	2.79%	72,939
Apr 7, 2026	52.11	52.34	51.68	52.33	52.33	0.31%	65,937
Apr 6, 2026	51.78	52.17	51.78	52.17	52.17	0.62%	269,006
Apr 2, 2026	51.14	51.95	50.99	51.85	51.85	0.08%	53,902
Apr 1, 2026	51.71	52.08	51.66	51.81	51.81	1.02%	220,417
Mar 31, 2026	50.15	51.30	50.15	51.29	51.29	3.48%	175,333
Mar 30, 2026	50.20	50.20	49.40	49.56	49.56	-0.61%	52,987
Mar 27, 2026	50.39	50.39	49.79	49.87	49.87	-1.63%	103,266
Mar 26, 2026	51.45	51.55	50.67	50.69	50.69	-2.12%	104,327
Mar 25, 2026	51.83	52.00	51.47	51.79	51.79	0.68%	71,389
Mar 24, 2026	51.35	51.69	51.00	51.44	51.44	-0.12%	58,810
Mar 23, 2026	51.52	52.10	51.42	51.50	51.50	1.22%	109,800
Mar 20, 2026	51.50	51.56	50.57	50.88	50.88	-1.76%	72,018
Mar 19, 2026	51.45	51.99	51.36	51.79	51.67	-0.29%	160,476
Mar 18, 2026	52.42	52.60	51.94	51.94	51.82	-1.50%	56,635
Mar 17, 2026	52.87	52.90	52.64	52.73	52.61	0.57%	71,276
Mar 16, 2026	52.29	52.68	52.25	52.43	52.31	1.06%	76,767
Mar 13, 2026	52.48	52.63	51.80	51.88	51.76	-0.56%	71,882
Mar 12, 2026	52.52	52.55	52.14	52.17	52.05	-1.66%	51,207
Mar 11, 2026	53.22	53.23	52.79	53.05	52.93	-0.08%	58,929
Mar 10, 2026	53.16	53.71	53.00	53.10	52.97	-0.27%	55,183
Mar 9, 2026	52.46	53.27	51.87	53.24	53.12	0.97%	110,021
Mar 6, 2026	52.97	53.16	52.54	52.73	52.61	-1.59%	104,095
Mar 5, 2026	53.80	53.87	53.08	53.58	53.46	-0.80%	153,022
Mar 4, 2026	53.72	54.13	53.59	54.01	53.89	0.80%	36,340
Mar 3, 2026	53.47	53.73	52.65	53.58	53.46	-1.31%	80,593
Mar 2, 2026	53.82	54.46	53.76	54.29	54.17	-0.18%	161,602
Feb 27, 2026	54.19	54.41	54.09	54.39	54.27	-0.60%	66,842
Feb 26, 2026	55.33	55.33	54.27	54.72	54.60	-0.56%	109,959
Feb 25, 2026	54.79	55.13	54.58	55.03	54.90	0.64%	38,762
Feb 24, 2026	54.22	54.78	54.22	54.68	54.56	0.63%	37,807
Feb 23, 2026	54.95	54.95	54.15	54.34	54.22	-1.06%	52,936
Feb 20, 2026	54.49	54.95	54.34	54.92	54.79	0.75%	51,657
Feb 19, 2026	54.42	54.57	54.27	54.51	54.39	-0.29%	170,589
Feb 18, 2026	54.63	54.86	54.42	54.67	54.55	0.63%	77,922
Feb 17, 2026	53.97	54.49	53.77	54.33	54.21	0.15%	63,184
Feb 13, 2026	54.22	54.53	53.83	54.25	54.13	0.06%	91,872
Feb 12, 2026	55.18	55.30	54.18	54.22	54.10	-1.42%	106,161
Feb 11, 2026	55.42	55.42	54.80	55.00	54.87	0.02%	63,750
Feb 10, 2026	55.33	55.46	54.91	54.99	54.86	-0.34%	57,482
Feb 9, 2026	54.72	55.33	54.69	55.18	55.05	0.80%	71,703
Feb 6, 2026	53.87	54.86	53.87	54.74	54.62	1.94%	38,658
Feb 5, 2026	53.90	54.04	53.47	53.70	53.58	-1.20%	66,318
Feb 4, 2026	54.81	54.83	53.95	54.35	54.23	-0.57%	53,673
Feb 3, 2026	55.15	55.20	54.19	54.66	54.54	-0.44%	77,409
Feb 2, 2026	54.34	55.08	54.34	54.90	54.77	0.44%	216,554
Jan 30, 2026	54.91	54.91	54.33	54.66	54.54	-0.78%	87,652
Jan 29, 2026	55.22	55.22	54.20	55.09	54.96	0.22%	78,050
Jan 28, 2026	55.02	55.12	54.85	54.97	54.84	0.04%	90,173
Jan 27, 2026	54.77	55.05	54.68	54.95	54.82	0.49%	181,252
Jan 26, 2026	54.50	54.85	54.50	54.68	54.56	0.40%	65,405
Jan 23, 2026	54.23	54.52	54.23	54.46	54.34	0.24%	150,606
Jan 22, 2026	54.43	54.48	54.11	54.33	54.21	0.65%	44,663
Jan 21, 2026	53.67	54.19	53.57	53.98	53.86	0.97%	68,443
Jan 20, 2026	53.54	54.03	53.42	53.46	53.34	-1.80%	71,898
Jan 16, 2026	54.61	54.61	54.28	54.44	54.32	0.11%	35,310
Jan 15, 2026	54.54	54.70	54.34	54.38	54.26	0.39%	49,078
Jan 14, 2026	54.52	54.52	53.92	54.17	54.05	-0.70%	103,456
Jan 13, 2026	54.65	54.76	54.40	54.55	54.43	-0.22%	99,619
Jan 12, 2026	54.25	54.71	54.25	54.67	54.55	0.37%	100,632
Jan 9, 2026	54.35	54.54	54.12	54.47	54.35	0.68%	136,312
Jan 8, 2026	54.33	54.33	53.94	54.10	53.98	-	155,380
Jan 7, 2026	54.42	54.76	54.10	54.10	53.98	-0.73%	51,082
Jan 6, 2026	54.13	54.53	54.13	54.50	54.38	0.68%	66,662
Jan 5, 2026	54.01	54.21	53.94	54.13	54.01	0.73%	90,797
Jan 2, 2026	53.64	53.79	53.40	53.74	53.62	0.71%	132,565
Dec 31, 2025	53.74	53.74	53.35	53.36	53.24	-0.62%	69,815
Dec 30, 2025	53.69	53.95	53.69	53.70	53.57	-0.18%	41,560
Dec 29, 2025	53.70	53.86	53.61	53.79	53.67	-0.35%	56,908
Dec 26, 2025	53.89	54.00	53.86	53.98	53.86	0.09%	67,847
Dec 24, 2025	53.77	53.96	53.68	53.93	53.81	0.30%	44,858
Dec 23, 2025	53.34	53.77	53.20	53.77	53.65	0.73%	49,505
Dec 22, 2025	53.27	53.45	53.23	53.38	53.26	0.62%	85,647
Dec 19, 2025	52.70	53.12	52.70	53.05	52.93	0.60%	108,716
Dec 18, 2025	52.76	53.05	52.50	52.74	52.39	0.95%	60,805
Dec 17, 2025	53.03	53.03	52.23	52.24	51.90	-1.27%	46,220
Dec 16, 2025	52.80	53.02	52.54	52.91	52.56	-0.19%	50,761
Dec 15, 2025	53.40	53.40	52.90	53.01	52.66	-0.11%	90,550
Dec 12, 2025	53.70	53.70	52.92	53.07	52.72	-1.30%	105,773
Dec 11, 2025	53.56	53.82	53.25	53.77	53.42	0.30%	135,116
Dec 10, 2025	53.17	53.75	53.15	53.61	53.26	0.83%	197,330
Dec 9, 2025	53.21	53.35	53.16	53.17	52.82	-0.24%	84,132
Dec 8, 2025	53.40	53.40	53.15	53.30	52.95	-0.17%	56,094
Dec 5, 2025	53.39	53.56	53.29	53.39	53.04	0.17%	55,698
Dec 4, 2025	53.31	53.35	53.11	53.30	52.95	0.28%	69,594
Dec 3, 2025	52.92	53.23	52.86	53.15	52.80	0.17%	36,796