FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	47.00	47.09	46.77	47.03	47.03	0.04%	60,078
Dec 24, 2024	46.77	47.01	46.59	47.01	47.01	0.86%	40,007
Dec 23, 2024	46.35	46.61	45.97	46.61	46.61	1.04%	131,232
Dec 20, 2024	45.40	46.53	45.35	46.13	46.13	0.72%	270,541
Dec 19, 2024	46.50	46.50	45.72	45.80	45.70	-0.02%	300,398
Dec 18, 2024	47.17	47.36	45.73	45.81	45.71	-2.84%	186,698
Dec 17, 2024	47.39	47.39	46.94	47.15	47.05	-0.57%	196,026
Dec 16, 2024	47.36	47.51	47.35	47.42	47.32	0.29%	121,311
Dec 13, 2024	47.28	47.55	47.12	47.29	47.19	0.14%	198,973
Dec 12, 2024	47.40	47.54	47.22	47.22	47.12	-0.68%	75,756
Dec 11, 2024	47.36	47.67	47.35	47.55	47.44	0.56%	89,210
Dec 10, 2024	47.54	47.54	47.16	47.28	47.18	-0.34%	105,927
Dec 9, 2024	47.96	47.96	47.39	47.44	47.34	-1.08%	473,647
Dec 6, 2024	48.02	48.02	47.77	47.96	47.86	0.06%	212,952
Dec 5, 2024	48.02	48.07	47.83	47.93	47.83	-0.08%	196,822
Dec 4, 2024	47.92	47.97	47.78	47.97	47.87	0.40%	195,693
Dec 3, 2024	47.69	47.80	47.51	47.78	47.68	0.34%	174,950
Dec 2, 2024	47.56	47.76	47.56	47.62	47.52	0.13%	72,219
Nov 29, 2024	47.36	47.66	47.36	47.56	47.46	0.44%	27,693
Nov 27, 2024	47.68	47.68	47.17	47.35	47.25	-0.23%	214,474
Nov 26, 2024	47.29	47.58	47.25	47.46	47.36	0.30%	74,409
Nov 25, 2024	47.64	47.64	47.05	47.32	47.22	0.17%	126,711
Nov 22, 2024	47.11	47.25	46.99	47.24	47.14	0.21%	187,349
Nov 21, 2024	47.00	47.25	46.66	47.14	47.04	0.64%	209,317
Nov 20, 2024	46.86	46.86	46.35	46.84	46.74	0.34%	352,029
Nov 19, 2024	46.07	46.83	46.07	46.68	46.58	0.47%	83,030
Nov 18, 2024	46.21	46.60	46.16	46.46	46.36	0.24%	162,960
Nov 15, 2024	46.68	46.74	46.09	46.35	46.25	-1.17%	103,673
Nov 14, 2024	47.15	47.31	46.81	46.90	46.80	-0.80%	268,034
Nov 13, 2024	47.44	47.45	47.18	47.28	47.18	-0.34%	77,164
Nov 12, 2024	47.70	47.97	47.21	47.44	47.34	-0.55%	117,976
Nov 11, 2024	47.74	47.78	47.50	47.70	47.60	0.27%	104,472
Nov 8, 2024	47.46	47.67	47.41	47.57	47.47	0.15%	92,813
Nov 7, 2024	47.38	47.66	47.23	47.50	47.40	0.76%	109,906
Nov 6, 2024	47.00	47.17	46.55	47.14	47.04	2.52%	99,624
Nov 5, 2024	45.39	45.98	45.39	45.98	45.88	1.55%	325,776
Nov 4, 2024	45.38	45.56	45.25	45.28	45.18	-0.53%	63,301
Nov 1, 2024	45.73	45.92	45.44	45.52	45.42	0.20%	39,849
Oct 31, 2024	45.97	45.97	45.43	45.43	45.33	-1.88%	80,467
Oct 30, 2024	46.37	46.60	46.23	46.30	46.20	-0.24%	192,805
Oct 29, 2024	46.30	46.48	46.12	46.41	46.31	0.24%	84,217
Oct 28, 2024	46.31	46.55	46.26	46.30	46.20	0.17%	97,595
Oct 25, 2024	46.51	46.67	46.17	46.22	46.12	-0.13%	65,531
Oct 24, 2024	46.49	46.58	46.01	46.28	46.18	0.06%	81,132
Oct 23, 2024	46.97	46.97	45.93	46.25	46.15	-0.88%	83,160
Oct 22, 2024	46.44	46.73	46.37	46.66	46.56	0.02%	90,510
Oct 21, 2024	46.80	46.80	46.44	46.65	46.55	-0.26%	101,572
Oct 18, 2024	46.89	46.89	46.63	46.77	46.67	0.17%	62,765
Oct 17, 2024	46.98	46.98	46.62	46.69	46.59	0.17%	113,268
Oct 16, 2024	46.27	46.63	46.27	46.61	46.51	0.71%	105,284
Oct 15, 2024	46.80	46.80	46.21	46.28	46.18	-0.84%	78,676
Oct 14, 2024	46.58	46.71	46.43	46.67	46.57	0.78%	46,603
Oct 11, 2024	45.93	46.88	45.93	46.31	46.21	0.92%	92,632
Oct 10, 2024	45.93	46.00	45.78	45.89	45.79	-0.15%	98,614
Oct 9, 2024	45.70	46.00	45.66	45.96	45.86	0.35%	86,201
Oct 8, 2024	45.58	45.81	45.55	45.80	45.70	0.77%	48,684
Oct 7, 2024	45.66	45.74	45.37	45.45	45.35	-0.55%	110,911
Oct 4, 2024	45.69	45.70	45.36	45.70	45.60	0.75%	67,740
Oct 3, 2024	45.34	45.43	45.19	45.36	45.26	0.13%	74,742
Oct 2, 2024	45.17	45.46	45.08	45.30	45.20	-0.13%	101,385
Oct 1, 2024	45.70	45.70	45.13	45.36	45.26	-0.66%	85,503
Sep 30, 2024	45.43	45.66	45.17	45.66	45.56	0.35%	72,646
Sep 27, 2024	46.11	46.11	45.03	45.50	45.40	-0.13%	69,382
Sep 26, 2024	45.92	45.92	45.36	45.56	45.46	0.22%	53,567
Sep 25, 2024	45.66	45.66	45.32	45.46	45.36	-0.15%	56,057
Sep 24, 2024	45.60	45.60	45.23	45.53	45.43	0.15%	62,461
Sep 23, 2024	45.49	45.50	45.25	45.46	45.36	0.24%	86,360
Sep 20, 2024	45.30	45.41	45.08	45.35	45.25	-0.35%	83,037
Sep 19, 2024	45.59	45.64	45.17	45.51	45.30	1.83%	77,980
Sep 18, 2024	44.88	45.20	44.59	44.69	44.48	0.02%	78,646
Sep 17, 2024	44.77	44.96	44.55	44.68	44.47	0.07%	50,628
Sep 16, 2024	44.43	44.73	44.42	44.65	44.45	0.18%	61,730
Sep 13, 2024	44.68	44.68	44.40	44.57	44.37	0.65%	77,828
Sep 12, 2024	43.98	44.32	43.77	44.28	44.08	1.12%	53,399
Sep 11, 2024	43.24	43.86	42.66	43.79	43.59	1.30%	47,967
Sep 10, 2024	43.37	43.40	42.89	43.23	43.03	0.14%	76,812
Sep 9, 2024	43.11	43.23	42.89	43.17	42.97	1.20%	62,551
Sep 6, 2024	43.66	43.66	42.57	42.66	42.46	-1.80%	58,173
Sep 5, 2024	43.62	43.72	43.21	43.44	43.24	-0.39%	778,480
Sep 4, 2024	43.76	43.89	43.50	43.61	43.41	-0.98%	130,661
Sep 3, 2024	44.69	44.69	43.38	44.04	43.84	-1.81%	69,113
Aug 30, 2024	44.57	44.86	44.26	44.85	44.64	1.13%	296,084
Aug 29, 2024	44.56	44.80	44.21	44.35	44.15	-0.05%	187,715
Aug 28, 2024	44.46	44.57	44.12	44.37	44.17	-0.52%	92,675
Aug 27, 2024	44.45	44.64	44.34	44.60	44.40	0.20%	62,595
Aug 26, 2024	44.85	44.85	44.39	44.51	44.31	-0.09%	66,171
Aug 23, 2024	43.94	44.65	43.94	44.55	44.35	0.88%	76,937
Aug 22, 2024	44.57	44.72	44.08	44.16	43.96	-0.79%	96,604
Aug 21, 2024	44.50	44.61	44.30	44.51	44.31	0.27%	136,068
Aug 20, 2024	44.64	44.64	44.29	44.39	44.19	-0.36%	82,745
Aug 19, 2024	44.21	44.55	44.07	44.55	44.35	0.93%	150,252
Aug 16, 2024	44.08	44.22	43.98	44.14	43.94	0.23%	78,118
Aug 15, 2024	43.71	44.10	43.70	44.04	43.84	1.66%	93,008
Aug 14, 2024	43.27	43.38	42.96	43.32	43.12	0.67%	109,593
Aug 13, 2024	42.62	43.11	42.62	43.03	42.83	1.46%	51,151
Aug 12, 2024	42.49	42.58	42.23	42.41	42.22	0.05%	79,456
Aug 9, 2024	42.12	42.42	41.95	42.39	42.20	0.57%	68,900
Aug 8, 2024	41.65	42.16	41.49	42.15	41.96	2.50%	57,621
Aug 7, 2024	42.03	42.14	41.06	41.12	40.93	-0.72%	37,649
Aug 6, 2024	41.26	41.98	41.00	41.42	41.23	1.42%	70,266