FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	47.00	47.25	46.66	47.14	47.14	0.64%	209,317
Nov 20, 2024	46.86	46.86	46.35	46.84	46.84	0.34%	352,029
Nov 19, 2024	46.07	46.83	46.07	46.68	46.68	0.47%	83,030
Nov 18, 2024	46.21	46.60	46.16	46.46	46.46	0.24%	162,960
Nov 15, 2024	46.68	46.74	46.09	46.35	46.35	-1.17%	103,673
Nov 14, 2024	47.15	47.31	46.81	46.90	46.90	-0.80%	268,034
Nov 13, 2024	47.44	47.45	47.18	47.28	47.28	-0.34%	77,164
Nov 12, 2024	47.70	47.97	47.21	47.44	47.44	-0.55%	117,976
Nov 11, 2024	47.74	47.78	47.50	47.70	47.70	0.27%	104,472
Nov 8, 2024	47.46	47.67	47.41	47.57	47.57	0.15%	92,813
Nov 7, 2024	47.38	47.66	47.23	47.50	47.50	0.76%	109,906
Nov 6, 2024	47.00	47.17	46.55	47.14	47.14	2.52%	99,624
Nov 5, 2024	45.39	45.98	45.39	45.98	45.98	1.55%	325,776
Nov 4, 2024	45.38	45.56	45.25	45.28	45.28	-0.53%	63,301
Nov 1, 2024	45.73	45.92	45.44	45.52	45.52	0.20%	39,849
Oct 31, 2024	45.97	45.97	45.43	45.43	45.43	-1.88%	80,467
Oct 30, 2024	46.37	46.60	46.23	46.30	46.30	-0.24%	192,805
Oct 29, 2024	46.30	46.48	46.12	46.41	46.41	0.24%	84,217
Oct 28, 2024	46.31	46.55	46.26	46.30	46.30	0.17%	97,595
Oct 25, 2024	46.51	46.67	46.17	46.22	46.22	-0.13%	65,531
Oct 24, 2024	46.49	46.58	46.01	46.28	46.28	0.06%	81,132
Oct 23, 2024	46.97	46.97	45.93	46.25	46.25	-0.88%	83,160
Oct 22, 2024	46.44	46.73	46.37	46.66	46.66	0.02%	90,510
Oct 21, 2024	46.80	46.80	46.44	46.65	46.65	-0.26%	101,572
Oct 18, 2024	46.89	46.89	46.63	46.77	46.77	0.17%	62,765
Oct 17, 2024	46.98	46.98	46.62	46.69	46.69	0.17%	113,268
Oct 16, 2024	46.27	46.63	46.27	46.61	46.61	0.71%	105,284
Oct 15, 2024	46.80	46.80	46.21	46.28	46.28	-0.84%	78,676
Oct 14, 2024	46.58	46.71	46.43	46.67	46.67	0.78%	46,603
Oct 11, 2024	45.93	46.88	45.93	46.31	46.31	0.92%	92,632
Oct 10, 2024	45.93	46.00	45.78	45.89	45.89	-0.15%	98,614
Oct 9, 2024	45.70	46.00	45.66	45.96	45.96	0.35%	86,201
Oct 8, 2024	45.58	45.81	45.55	45.80	45.80	0.77%	48,684
Oct 7, 2024	45.66	45.74	45.37	45.45	45.45	-0.55%	110,911
Oct 4, 2024	45.69	45.70	45.36	45.70	45.70	0.75%	67,740
Oct 3, 2024	45.34	45.43	45.19	45.36	45.36	0.13%	74,742
Oct 2, 2024	45.17	45.46	45.08	45.30	45.30	-0.13%	101,385
Oct 1, 2024	45.70	45.70	45.13	45.36	45.36	-0.66%	85,503
Sep 30, 2024	45.43	45.66	45.17	45.66	45.66	0.35%	72,646
Sep 27, 2024	46.11	46.11	45.03	45.50	45.50	-0.13%	69,382
Sep 26, 2024	45.92	45.92	45.36	45.56	45.56	0.22%	53,567
Sep 25, 2024	45.66	45.66	45.32	45.46	45.46	-0.15%	56,057
Sep 24, 2024	45.60	45.60	45.23	45.53	45.53	0.15%	62,461
Sep 23, 2024	45.49	45.50	45.25	45.46	45.46	0.24%	86,360
Sep 20, 2024	45.30	45.41	45.08	45.35	45.35	-0.35%	83,037
Sep 19, 2024	45.59	45.64	45.17	45.51	45.40	1.83%	77,980
Sep 18, 2024	44.88	45.20	44.59	44.69	44.58	0.02%	78,646
Sep 17, 2024	44.77	44.96	44.55	44.68	44.57	0.07%	50,628
Sep 16, 2024	44.43	44.73	44.42	44.65	44.54	0.18%	61,730
Sep 13, 2024	44.68	44.68	44.40	44.57	44.46	0.65%	77,828
Sep 12, 2024	43.98	44.32	43.77	44.28	44.17	1.12%	53,399
Sep 11, 2024	43.24	43.86	42.66	43.79	43.68	1.30%	47,967
Sep 10, 2024	43.37	43.40	42.89	43.23	43.12	0.14%	76,812
Sep 9, 2024	43.11	43.23	42.89	43.17	43.06	1.20%	62,551
Sep 6, 2024	43.66	43.66	42.57	42.66	42.55	-1.80%	58,173
Sep 5, 2024	43.62	43.72	43.21	43.44	43.33	-0.39%	778,480
Sep 4, 2024	43.76	43.89	43.50	43.61	43.50	-0.98%	130,661
Sep 3, 2024	44.69	44.69	43.38	44.04	43.93	-1.81%	69,113
Aug 30, 2024	44.57	44.86	44.26	44.85	44.74	1.13%	296,084
Aug 29, 2024	44.56	44.80	44.21	44.35	44.24	-0.05%	187,715
Aug 28, 2024	44.46	44.57	44.12	44.37	44.26	-0.52%	92,675
Aug 27, 2024	44.45	44.64	44.34	44.60	44.49	0.20%	62,595
Aug 26, 2024	44.85	44.85	44.39	44.51	44.40	-0.09%	66,171
Aug 23, 2024	43.94	44.65	43.94	44.55	44.44	0.88%	76,937
Aug 22, 2024	44.57	44.72	44.08	44.16	44.05	-0.79%	96,604
Aug 21, 2024	44.50	44.61	44.30	44.51	44.40	0.27%	136,068
Aug 20, 2024	44.64	44.64	44.29	44.39	44.28	-0.36%	82,745
Aug 19, 2024	44.21	44.55	44.07	44.55	44.44	0.93%	150,252
Aug 16, 2024	44.08	44.22	43.98	44.14	44.03	0.23%	78,118
Aug 15, 2024	43.71	44.10	43.70	44.04	43.93	1.66%	93,008
Aug 14, 2024	43.27	43.38	42.96	43.32	43.21	0.67%	109,593
Aug 13, 2024	42.62	43.11	42.62	43.03	42.92	1.46%	51,151
Aug 12, 2024	42.49	42.58	42.23	42.41	42.31	0.05%	79,456
Aug 9, 2024	42.12	42.42	41.95	42.39	42.29	0.57%	68,900
Aug 8, 2024	41.65	42.16	41.49	42.15	42.05	2.50%	57,621
Aug 7, 2024	42.03	42.14	41.06	41.12	41.02	-0.72%	37,649
Aug 6, 2024	41.26	41.98	41.00	41.42	41.32	1.42%	70,266
Aug 5, 2024	40.22	41.37	39.78	40.84	40.74	-2.92%	151,559
Aug 2, 2024	42.30	42.31	41.70	42.07	41.97	-2.23%	86,185
Aug 1, 2024	44.19	44.19	42.72	43.03	42.92	-1.51%	65,850
Jul 31, 2024	43.68	43.93	43.38	43.69	43.58	1.94%	44,258
Jul 30, 2024	43.31	43.34	42.61	42.86	42.75	-0.65%	51,469
Jul 29, 2024	43.43	43.43	43.03	43.14	43.03	-0.23%	54,924
Jul 26, 2024	42.93	43.45	42.93	43.24	43.13	1.53%	43,806
Jul 25, 2024	42.75	43.29	42.47	42.59	42.48	-0.68%	176,039
Jul 24, 2024	43.66	43.66	42.83	42.88	42.77	-2.35%	79,093
Jul 23, 2024	43.82	44.04	43.78	43.91	43.80	0.21%	56,863
Jul 22, 2024	43.65	43.90	43.56	43.82	43.71	0.90%	48,743
Jul 19, 2024	43.72	43.73	43.34	43.43	43.32	-0.57%	27,254
Jul 18, 2024	44.12	44.19	43.50	43.68	43.57	-0.77%	70,421
Jul 17, 2024	44.32	44.33	43.96	44.02	43.91	-1.85%	96,845
Jul 16, 2024	44.60	44.86	44.57	44.85	44.74	0.76%	35,101
Jul 15, 2024	44.61	44.75	44.36	44.51	44.40	0.23%	113,942
Jul 12, 2024	44.32	44.73	44.20	44.41	44.30	0.23%	77,754
Jul 11, 2024	44.75	44.75	44.22	44.31	44.20	-0.81%	76,992
Jul 10, 2024	44.34	44.68	44.30	44.67	44.56	0.99%	48,590
Jul 9, 2024	44.34	44.37	44.19	44.23	44.12	0.02%	65,594
Jul 8, 2024	44.31	44.39	44.11	44.22	44.11	0.02%	75,210
Jul 5, 2024	44.12	44.23	43.98	44.21	44.10	0.36%	74,462
Jul 3, 2024	43.99	44.07	43.79	44.05	43.94	0.59%	37,513