FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.51	58.07	57.51	57.59	57.59	-0.86%	49,560
Jun 25, 2026	58.57	58.57	57.84	58.09	58.09	0.22%	86,181
Jun 24, 2026	58.05	58.48	57.73	57.96	57.96	-0.06%	149,463
Jun 23, 2026	58.20	58.42	57.79	58.00	58.00	-1.70%	63,853
Jun 22, 2026	59.40	59.62	58.91	59.00	59.00	-0.67%	59,963
Jun 18, 2026	59.42	59.48	59.22	59.40	59.40	1.29%	46,590
Jun 17, 2026	59.72	59.72	58.66	58.77	58.64	-0.96%	69,822
Jun 16, 2026	59.52	59.80	59.29	59.34	59.21	-0.21%	64,189
Jun 15, 2026	58.55	59.54	58.55	59.46	59.33	2.13%	95,386
Jun 12, 2026	57.99	58.44	57.70	58.22	58.09	0.76%	117,142
Jun 11, 2026	57.00	57.95	56.80	57.78	57.65	1.72%	115,690
Jun 10, 2026	57.32	57.83	56.74	56.80	56.68	-1.69%	99,651
Jun 9, 2026	58.04	58.50	56.65	57.78	57.65	0.02%	87,801
Jun 8, 2026	58.05	58.20	57.74	57.77	57.64	0.33%	94,004
Jun 5, 2026	58.88	58.88	57.46	57.58	57.45	-2.70%	85,746
Jun 4, 2026	58.60	59.28	58.54	59.18	59.05	0.82%	86,439
Jun 3, 2026	58.94	59.12	58.70	58.70	58.57	-0.68%	99,264
Jun 2, 2026	59.09	59.29	58.94	59.10	58.97	0.02%	107,921
Jun 1, 2026	59.09	59.30	58.79	59.09	58.96	0.29%	148,125
May 29, 2026	58.98	59.18	58.88	58.92	58.79	-0.29%	86,033
May 28, 2026	58.98	59.13	58.04	59.09	58.96	0.49%	66,634
May 27, 2026	58.63	58.94	58.63	58.80	58.67	0.19%	100,759
May 26, 2026	58.56	58.86	58.54	58.69	58.56	0.95%	94,789
May 22, 2026	58.36	58.44	58.14	58.14	58.01	-0.01%	84,104
May 21, 2026	57.70	58.28	57.51	58.15	58.02	0.27%	55,567
May 20, 2026	57.67	58.03	57.45	57.99	57.86	0.96%	63,205
May 19, 2026	57.54	57.77	57.25	57.44	57.31	-0.55%	53,197
May 18, 2026	57.91	58.01	57.46	57.76	57.63	-0.19%	174,751
May 15, 2026	58.15	58.16	57.75	57.87	57.74	-1.45%	58,313
May 14, 2026	58.52	58.79	58.42	58.72	58.59	0.86%	63,302
May 13, 2026	57.96	58.37	57.76	58.22	58.09	0.54%	44,971
May 12, 2026	57.73	57.94	57.29	57.91	57.78	-0.02%	47,578
May 11, 2026	57.67	58.18	57.67	57.92	57.79	0.02%	75,645
May 8, 2026	58.03	58.03	57.75	57.91	57.78	0.54%	156,577
May 7, 2026	58.15	58.15	57.52	57.60	57.47	-0.95%	59,100
May 6, 2026	57.72	58.19	57.69	58.15	58.02	1.34%	84,545
May 5, 2026	57.35	57.44	57.17	57.38	57.26	0.83%	95,611
May 4, 2026	57.25	57.30	56.73	56.91	56.79	-0.47%	121,295
May 1, 2026	57.32	57.64	57.18	57.18	57.06	-0.17%	171,074
Apr 30, 2026	57.08	57.32	56.59	57.28	57.16	1.13%	105,247
Apr 29, 2026	56.69	56.82	56.42	56.64	56.52	-0.07%	116,873
Apr 28, 2026	56.96	56.96	56.46	56.68	56.56	-0.63%	97,110
Apr 27, 2026	57.11	57.11	56.81	57.04	56.92	0.07%	133,102
Apr 24, 2026	56.89	57.08	56.56	57.00	56.88	0.78%	98,118
Apr 23, 2026	56.52	56.87	56.04	56.56	56.44	-0.16%	113,265
Apr 22, 2026	56.50	56.65	56.39	56.65	56.53	1.21%	92,795
Apr 21, 2026	56.55	56.55	55.88	55.97	55.85	-0.64%	110,064
Apr 20, 2026	56.36	56.36	56.12	56.33	56.21	-0.23%	174,756
Apr 17, 2026	56.29	56.59	56.07	56.46	56.34	1.31%	226,323
Apr 16, 2026	55.94	55.94	55.50	55.73	55.61	0.09%	375,561
Apr 15, 2026	55.64	55.71	55.38	55.68	55.56	0.43%	323,050
Apr 14, 2026	55.03	55.51	54.95	55.44	55.32	1.13%	222,080
Apr 13, 2026	54.09	54.82	54.09	54.82	54.70	0.99%	94,282
Apr 10, 2026	54.40	54.47	54.21	54.28	54.16	0.15%	58,576
Apr 9, 2026	53.88	54.30	53.71	54.20	54.08	0.76%	65,798
Apr 8, 2026	53.83	53.90	53.45	53.79	53.67	2.79%	72,939
Apr 7, 2026	52.11	52.34	51.68	52.33	52.22	0.31%	65,937
Apr 6, 2026	51.78	52.17	51.78	52.17	52.06	0.62%	269,006
Apr 2, 2026	51.14	51.95	50.99	51.85	51.74	0.08%	53,902
Apr 1, 2026	51.71	52.08	51.66	51.81	51.70	1.02%	220,417
Mar 31, 2026	50.15	51.30	50.15	51.29	51.17	3.48%	175,333
Mar 30, 2026	50.20	50.20	49.40	49.56	49.45	-0.61%	52,987
Mar 27, 2026	50.39	50.39	49.79	49.87	49.76	-1.63%	103,266
Mar 26, 2026	51.45	51.55	50.67	50.69	50.58	-2.12%	104,327
Mar 25, 2026	51.83	52.00	51.47	51.79	51.68	0.68%	71,389
Mar 24, 2026	51.35	51.69	51.00	51.44	51.33	-0.12%	58,810
Mar 23, 2026	51.52	52.10	51.42	51.50	51.39	1.22%	109,800
Mar 20, 2026	51.50	51.56	50.57	50.88	50.77	-1.53%	72,018
Mar 19, 2026	51.45	51.99	51.36	51.79	51.56	-0.29%	160,476
Mar 18, 2026	52.42	52.60	51.94	51.94	51.71	-1.50%	56,635
Mar 17, 2026	52.87	52.90	52.64	52.73	52.50	0.57%	71,276
Mar 16, 2026	52.29	52.68	52.25	52.43	52.20	1.06%	76,767
Mar 13, 2026	52.48	52.63	51.80	51.88	51.65	-0.56%	71,882
Mar 12, 2026	52.52	52.55	52.14	52.17	51.94	-1.66%	51,207
Mar 11, 2026	53.22	53.23	52.79	53.05	52.81	-0.08%	58,929
Mar 10, 2026	53.16	53.71	53.00	53.10	52.86	-0.27%	55,183
Mar 9, 2026	52.46	53.27	51.87	53.24	53.00	0.97%	110,021
Mar 6, 2026	52.97	53.16	52.54	52.73	52.50	-1.59%	104,095
Mar 5, 2026	53.80	53.87	53.08	53.58	53.34	-0.80%	153,022
Mar 4, 2026	53.72	54.13	53.59	54.01	53.77	0.80%	36,340
Mar 3, 2026	53.47	53.73	52.65	53.58	53.34	-1.31%	80,593
Mar 2, 2026	53.82	54.46	53.76	54.29	54.05	-0.18%	161,602
Feb 27, 2026	54.19	54.41	54.09	54.39	54.15	-0.60%	66,842
Feb 26, 2026	55.33	55.33	54.27	54.72	54.48	-0.56%	109,959
Feb 25, 2026	54.79	55.13	54.58	55.03	54.79	0.64%	38,762
Feb 24, 2026	54.22	54.78	54.22	54.68	54.44	0.63%	37,807
Feb 23, 2026	54.95	54.95	54.15	54.34	54.10	-1.06%	52,936
Feb 20, 2026	54.49	54.95	54.34	54.92	54.68	0.75%	51,657
Feb 19, 2026	54.42	54.57	54.27	54.51	54.27	-0.29%	170,589
Feb 18, 2026	54.63	54.86	54.42	54.67	54.43	0.63%	77,922
Feb 17, 2026	53.97	54.49	53.77	54.33	54.09	0.15%	63,184
Feb 13, 2026	54.22	54.53	53.83	54.25	54.01	0.06%	91,872
Feb 12, 2026	55.18	55.30	54.18	54.22	53.98	-1.42%	106,161
Feb 11, 2026	55.42	55.42	54.80	55.00	54.76	0.02%	63,750
Feb 10, 2026	55.33	55.46	54.91	54.99	54.75	-0.34%	57,482
Feb 9, 2026	54.72	55.33	54.69	55.18	54.93	0.80%	71,703
Feb 6, 2026	53.87	54.86	53.87	54.74	54.50	1.94%	38,658
Feb 5, 2026	53.90	54.04	53.47	53.70	53.46	-1.20%	66,318
Feb 4, 2026	54.81	54.83	53.95	54.35	54.11	-0.57%	53,673
Feb 3, 2026	55.15	55.20	54.19	54.66	54.42	-0.44%	77,409