FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	42.00	42.52	42.00	42.48	-	1.58%	94,863
Apr 23, 2025	42.33	42.58	41.70	41.82	41.82	1.98%	83,341
Apr 22, 2025	40.44	41.19	40.31	41.01	41.01	2.60%	77,487
Apr 21, 2025	40.50	40.64	39.60	39.97	39.97	-2.32%	242,578
Apr 17, 2025	41.10	41.29	40.73	40.92	40.92	-0.41%	163,220
Apr 16, 2025	41.25	41.58	40.57	41.09	41.09	-1.51%	322,637
Apr 15, 2025	41.79	42.13	41.70	41.72	41.72	-0.17%	91,752
Apr 14, 2025	42.33	42.33	41.45	41.79	41.79	0.65%	305,369
Apr 11, 2025	40.71	41.69	40.51	41.52	41.52	1.76%	64,953
Apr 10, 2025	41.53	41.53	39.72	40.80	40.80	-3.48%	57,559
Apr 9, 2025	38.41	42.52	38.35	42.27	42.27	9.14%	135,395
Apr 8, 2025	40.75	40.82	38.21	38.73	38.73	-1.09%	160,709
Apr 7, 2025	37.71	40.36	37.32	39.16	39.16	0.01%	303,947
Apr 4, 2025	40.28	40.69	39.11	39.15	39.15	-6.09%	657,403
Apr 3, 2025	42.55	42.60	41.60	41.69	41.69	-5.19%	84,343
Apr 2, 2025	43.28	44.17	43.11	43.97	43.97	0.66%	170,334
Apr 1, 2025	43.43	43.80	43.09	43.68	43.68	0.41%	103,458
Mar 31, 2025	42.87	43.57	42.50	43.50	43.50	0.37%	143,870
Mar 28, 2025	44.09	44.09	43.21	43.34	43.34	-1.97%	122,190
Mar 27, 2025	44.38	44.51	44.05	44.21	44.21	-0.61%	100,852
Mar 26, 2025	45.09	45.10	44.33	44.48	44.48	-1.57%	41,796
Mar 25, 2025	45.31	45.31	45.07	45.19	45.19	0.22%	71,711
Mar 24, 2025	44.82	45.18	44.82	45.09	45.09	1.67%	108,011
Mar 21, 2025	43.90	44.36	43.85	44.35	44.35	-0.16%	45,169
Mar 20, 2025	44.19	44.82	44.15	44.42	44.30	-	130,572
Mar 19, 2025	43.95	44.75	43.94	44.42	44.30	1.14%	86,069
Mar 18, 2025	44.20	44.20	43.71	43.92	43.80	-0.97%	111,819
Mar 17, 2025	43.95	44.52	43.93	44.35	44.23	0.96%	227,410
Mar 14, 2025	43.35	43.98	43.35	43.93	43.81	2.31%	78,624
Mar 13, 2025	43.45	43.64	42.79	42.94	42.83	-1.45%	267,545
Mar 12, 2025	43.72	43.81	43.08	43.57	43.45	0.95%	90,123
Mar 11, 2025	43.25	43.60	42.78	43.16	43.05	-0.35%	163,786
Mar 10, 2025	43.82	43.94	42.87	43.31	43.20	-2.81%	520,801
Mar 7, 2025	44.23	44.63	43.60	44.56	44.44	0.56%	158,024
Mar 6, 2025	44.51	44.92	44.12	44.31	44.19	-2.03%	266,472
Mar 5, 2025	44.72	45.40	44.50	45.23	45.11	1.17%	226,260
Mar 4, 2025	44.93	45.38	44.15	44.71	44.59	-1.34%	251,000
Mar 3, 2025	46.50	46.50	44.96	45.31	45.19	-1.99%	219,794
Feb 28, 2025	45.45	46.23	45.32	46.23	46.11	1.56%	62,995
Feb 27, 2025	46.53	46.58	45.48	45.52	45.40	-1.75%	209,508
Feb 26, 2025	46.34	46.70	46.13	46.33	46.21	0.37%	49,546
Feb 25, 2025	46.44	46.44	45.68	46.16	46.04	-0.54%	273,969
Feb 24, 2025	47.00	47.00	46.34	46.41	46.29	-0.79%	134,653
Feb 21, 2025	47.89	47.89	46.67	46.78	46.66	-2.01%	194,516
Feb 20, 2025	47.94	47.94	47.45	47.74	47.61	-0.38%	126,329
Feb 19, 2025	47.91	47.92	47.67	47.92	47.79	-0.04%	116,051
Feb 18, 2025	48.11	48.11	47.70	47.94	47.81	0.17%	353,918
Feb 14, 2025	47.90	47.91	47.77	47.86	47.73	0.13%	94,802
Feb 13, 2025	47.51	47.81	47.45	47.80	47.67	0.74%	83,331
Feb 12, 2025	47.27	47.55	47.15	47.45	47.32	-0.59%	190,010