FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	47.01	47.10	46.67	46.79	46.79	-0.11%	71,508
Jun 4, 2025	46.90	47.00	46.82	46.84	46.84	0.15%	72,605
Jun 3, 2025	46.49	46.83	46.49	46.77	46.77	0.54%	133,097
Jun 2, 2025	46.12	46.53	45.78	46.52	46.52	0.54%	36,998
May 30, 2025	46.05	46.36	45.85	46.27	46.27	0.02%	43,273
May 29, 2025	46.53	46.53	45.97	46.26	46.26	0.57%	122,487
May 28, 2025	46.20	46.43	45.96	46.00	46.00	-0.48%	64,170
May 27, 2025	45.89	46.27	45.69	46.22	46.22	1.83%	216,803
May 23, 2025	45.07	45.63	45.07	45.39	45.39	-0.74%	47,745
May 22, 2025	45.77	45.96	45.61	45.73	45.73	0.02%	295,237
May 21, 2025	46.03	46.44	45.68	45.72	45.72	-1.53%	100,957
May 20, 2025	46.40	46.45	46.15	46.43	46.43	-0.30%	92,724
May 19, 2025	45.86	46.60	45.86	46.57	46.57	0.26%	86,276
May 16, 2025	46.12	46.45	46.09	46.45	46.45	0.74%	93,496
May 15, 2025	45.86	46.13	45.77	46.11	46.11	0.11%	63,768
May 14, 2025	46.00	46.13	45.92	46.06	46.06	0.26%	56,728
May 13, 2025	45.69	46.11	45.66	45.94	45.94	0.64%	66,217
May 12, 2025	45.53	45.65	45.17	45.65	45.65	3.12%	81,503
May 9, 2025	44.36	44.48	44.13	44.27	44.27	-0.02%	120,360
May 8, 2025	44.32	44.66	44.08	44.28	44.28	0.59%	262,056
May 7, 2025	44.00	44.10	43.63	44.02	44.02	0.30%	72,372
May 6, 2025	43.80	44.20	43.80	43.89	43.89	-0.75%	95,119
May 5, 2025	43.97	44.48	43.97	44.22	44.22	-0.41%	108,682
May 2, 2025	44.12	44.50	43.87	44.40	44.40	1.76%	116,742
May 1, 2025	43.62	44.01	43.60	43.63	43.63	1.28%	209,601
Apr 30, 2025	42.54	43.24	42.23	43.08	43.08	-0.19%	47,954
Apr 29, 2025	42.73	43.28	42.73	43.16	43.16	0.65%	71,301
Apr 28, 2025	42.94	43.07	42.48	42.88	42.88	0.02%	333,422
Apr 25, 2025	42.56	42.87	42.37	42.87	42.87	0.89%	62,090
Apr 24, 2025	41.72	42.53	41.72	42.49	42.49	1.60%	94,963
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