FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.95	33.43	32.92	33.12	33.12	-0.82%	43,179
Jun 25, 2026	33.86	33.86	33.09	33.39	33.39	-0.15%	54,557
Jun 24, 2026	33.50	33.84	33.29	33.44	33.44	-0.12%	67,729
Jun 23, 2026	33.52	33.86	33.46	33.48	33.48	-2.73%	151,510
Jun 22, 2026	34.78	34.78	34.31	34.42	34.42	-0.74%	103,020
Jun 18, 2026	34.41	34.72	34.30	34.68	34.68	2.34%	67,905
Jun 17, 2026	34.42	34.43	33.82	33.89	33.88	-1.08%	51,077
Jun 16, 2026	34.67	34.72	34.26	34.26	34.25	-1.18%	54,559
Jun 15, 2026	34.33	34.69	34.33	34.67	34.66	3.32%	141,306
Jun 12, 2026	33.52	33.77	33.25	33.56	33.55	0.25%	54,540
Jun 11, 2026	32.70	33.50	32.55	33.47	33.46	2.76%	80,333
Jun 10, 2026	33.02	33.34	32.56	32.57	32.56	-2.46%	64,279
Jun 9, 2026	34.02	34.20	32.40	33.39	33.38	-1.13%	95,231
Jun 8, 2026	33.99	34.09	33.71	33.77	33.76	1.02%	34,255
Jun 5, 2026	34.54	34.57	33.34	33.43	33.42	-4.59%	70,483
Jun 4, 2026	34.60	35.13	34.48	35.04	35.03	0.46%	335,928
Jun 3, 2026	35.31	35.31	34.79	34.88	34.87	-0.90%	45,595
Jun 2, 2026	35.13	35.33	35.05	35.19	35.18	0.49%	39,947
Jun 1, 2026	34.76	35.14	34.71	35.02	35.01	0.55%	191,077
May 29, 2026	34.85	34.96	34.65	34.83	34.82	0.11%	46,757
May 28, 2026	34.43	34.82	34.38	34.79	34.78	0.93%	66,941
May 27, 2026	34.49	34.51	34.24	34.47	34.46	0.45%	56,149
May 26, 2026	34.24	34.45	34.18	34.32	34.31	1.31%	46,153
May 22, 2026	34.11	34.11	33.82	33.87	33.86	-0.16%	43,682
May 21, 2026	33.58	34.00	33.58	33.93	33.92	0.55%	56,464
May 20, 2026	33.42	33.74	33.31	33.74	33.73	1.66%	88,040
May 19, 2026	33.13	33.41	32.94	33.19	33.18	-0.72%	50,042
May 18, 2026	33.91	33.91	33.19	33.43	33.42	-1.21%	49,476
May 15, 2026	33.92	34.20	33.71	33.84	33.83	-1.86%	104,479
May 14, 2026	34.17	34.55	34.15	34.48	34.47	0.91%	92,618
May 13, 2026	33.89	34.29	33.64	34.17	34.16	1.33%	87,221
May 12, 2026	33.66	33.81	33.29	33.72	33.72	-0.45%	97,592
May 11, 2026	33.58	34.03	33.58	33.88	33.87	0.58%	106,534
May 8, 2026	33.56	33.74	33.56	33.68	33.67	1.08%	162,523
May 7, 2026	33.55	33.66	33.20	33.32	33.31	-0.57%	104,117
May 6, 2026	33.09	33.55	33.09	33.51	33.50	2.07%	108,786
May 5, 2026	32.81	32.93	32.76	32.83	32.82	1.05%	111,897
May 4, 2026	32.55	32.63	32.27	32.49	32.48	0.22%	103,052
May 1, 2026	32.31	32.62	32.31	32.42	32.41	0.68%	224,562
Apr 30, 2026	32.22	32.30	31.73	32.20	32.19	1.04%	106,750
Apr 29, 2026	32.01	32.05	31.75	31.87	31.86	-0.30%	67,303
Apr 28, 2026	31.96	32.05	31.71	31.97	31.96	-1.49%	69,660
Apr 27, 2026	32.26	32.45	32.11	32.45	32.44	0.50%	104,019
Apr 24, 2026	32.02	32.37	31.85	32.29	32.28	1.32%	64,445
Apr 23, 2026	32.01	32.19	31.56	31.87	31.86	-0.69%	66,259
Apr 22, 2026	31.82	32.13	31.76	32.09	32.08	1.92%	89,255
Apr 21, 2026	31.94	31.97	31.49	31.49	31.48	-0.96%	53,031
Apr 20, 2026	31.78	31.82	31.54	31.79	31.78	-0.36%	67,243
Apr 17, 2026	31.72	31.96	31.65	31.91	31.90	1.54%	146,928
Apr 16, 2026	31.48	31.49	31.21	31.42	31.41	-0.06%	771,338
Apr 15, 2026	31.18	31.45	31.14	31.44	31.43	1.08%	39,701
Apr 14, 2026	30.65	31.11	30.65	31.11	31.10	2.29%	55,234
Apr 13, 2026	29.95	30.41	29.95	30.41	30.40	1.08%	41,915
Apr 10, 2026	29.95	30.18	29.95	30.09	30.08	0.96%	29,616
Apr 9, 2026	29.53	29.84	29.40	29.80	29.79	0.91%	73,427
Apr 8, 2026	29.75	29.75	29.24	29.53	29.52	3.69%	79,448
Apr 7, 2026	28.23	28.48	27.92	28.48	28.47	0.25%	167,215
Apr 6, 2026	28.36	28.44	28.27	28.41	28.40	0.41%	47,361
Apr 2, 2026	27.57	28.31	27.50	28.30	28.29	0.27%	63,365
Apr 1, 2026	28.08	28.45	28.08	28.22	28.21	1.47%	100,376
Mar 31, 2026	26.91	27.83	26.91	27.81	27.80	4.82%	76,562
Mar 30, 2026	27.11	27.11	26.40	26.53	26.52	-1.38%	80,171
Mar 27, 2026	27.33	27.33	26.85	26.90	26.89	-1.93%	144,909
Mar 26, 2026	28.01	28.04	27.43	27.43	27.42	-3.21%	131,966
Mar 25, 2026	28.44	28.54	28.27	28.34	28.33	0.94%	70,989
Mar 24, 2026	28.09	28.24	27.95	28.08	28.07	-0.51%	99,079
Mar 23, 2026	28.20	28.60	28.15	28.22	28.21	1.64%	92,265
Mar 20, 2026	28.28	28.28	27.56	27.77	27.76	-2.47%	105,974
Mar 19, 2026	28.25	28.53	28.03	28.47	28.46	-0.42%	148,800
Mar 18, 2026	28.80	28.93	28.52	28.59	28.58	-0.97%	510,010
Mar 17, 2026	28.87	28.98	28.81	28.87	28.86	0.38%	54,161
Mar 16, 2026	28.65	28.96	28.65	28.76	28.75	1.63%	72,718
Mar 13, 2026	28.69	28.81	28.25	28.30	28.29	-0.81%	30,661
Mar 12, 2026	28.88	28.90	28.53	28.53	28.52	-2.16%	49,807
Mar 11, 2026	29.24	29.38	29.01	29.16	29.15	-0.21%	57,666
Mar 10, 2026	29.25	29.50	29.13	29.22	29.21	0.19%	72,130
Mar 9, 2026	28.28	29.19	28.24	29.17	29.16	1.92%	158,646
Mar 6, 2026	28.69	28.97	28.54	28.62	28.61	-2.04%	68,729
Mar 5, 2026	29.18	29.38	28.78	29.21	29.20	-0.54%	74,445
Mar 4, 2026	29.22	29.45	29.11	29.37	29.36	1.28%	34,448
Mar 3, 2026	28.75	29.10	28.40	29.00	28.99	-1.59%	58,214
Mar 2, 2026	28.95	29.55	28.87	29.47	29.46	0.31%	82,730
Feb 27, 2026	29.32	29.47	29.17	29.38	29.37	-1.07%	30,022
Feb 26, 2026	29.97	29.97	29.36	29.70	29.69	-1.34%	70,097
Feb 25, 2026	29.88	30.18	29.88	30.10	30.09	1.31%	51,763
Feb 24, 2026	29.36	29.78	29.20	29.71	29.70	1.19%	43,256
Feb 23, 2026	29.62	29.62	29.27	29.36	29.35	-1.21%	63,191
Feb 20, 2026	29.22	29.80	29.20	29.72	29.71	1.30%	53,068
Feb 19, 2026	29.22	29.37	29.17	29.34	29.33	-0.14%	30,879
Feb 18, 2026	29.22	29.59	29.20	29.38	29.37	0.95%	94,885
Feb 17, 2026	28.76	29.26	28.63	29.10	29.09	0.39%	78,776
Feb 13, 2026	29.12	29.24	28.86	28.99	28.98	-0.43%	142,719
Feb 12, 2026	29.91	29.91	29.06	29.12	29.11	-2.09%	160,480
Feb 11, 2026	30.09	30.11	29.55	29.74	29.73	-0.35%	59,730
Feb 10, 2026	30.07	30.14	29.83	29.84	29.83	-0.50%	96,007
Feb 9, 2026	29.54	30.11	29.44	29.99	29.98	1.45%	80,552
Feb 6, 2026	28.97	29.61	28.97	29.56	29.55	2.77%	42,027
Feb 5, 2026	28.77	29.06	28.59	28.76	28.76	-1.63%	80,623
Feb 4, 2026	29.87	29.87	28.87	29.24	29.23	-2.08%	957,565
Feb 3, 2026	30.35	30.35	29.52	29.86	29.85	-1.19%	43,613