FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.97	53.16	52.54	52.88	-	-1.31%	78,328
Mar 5, 2026	53.80	53.95	53.10	53.58	53.58	-0.80%	6,630
Mar 4, 2026	53.72	54.13	53.59	54.01	54.01	0.80%	36,340
Mar 3, 2026	53.47	53.73	52.65	53.58	53.58	-1.31%	80,593
Mar 2, 2026	53.82	54.46	53.76	54.29	54.29	-0.18%	161,602
Feb 27, 2026	54.19	54.41	54.09	54.39	54.39	-0.60%	66,842
Feb 26, 2026	55.33	55.33	54.27	54.72	54.72	-0.56%	109,959
Feb 25, 2026	54.79	55.13	54.58	55.03	55.03	0.64%	38,762
Feb 24, 2026	54.22	54.78	54.22	54.68	54.68	0.63%	37,807
Feb 23, 2026	54.95	54.95	54.15	54.34	54.34	-1.06%	52,936
Feb 20, 2026	54.49	54.95	54.34	54.92	54.92	0.75%	51,657
Feb 19, 2026	54.42	54.57	54.27	54.51	54.51	-0.29%	170,589
Feb 18, 2026	54.63	54.86	54.42	54.67	54.67	0.63%	77,922
Feb 17, 2026	53.97	54.49	53.77	54.33	54.33	0.15%	63,184
Feb 13, 2026	54.22	54.53	53.83	54.25	54.25	0.06%	91,872
Feb 12, 2026	55.18	55.30	54.18	54.22	54.22	-1.42%	106,161
Feb 11, 2026	55.42	55.42	54.80	55.00	55.00	0.02%	63,750
Feb 10, 2026	55.33	55.46	54.91	54.99	54.99	-0.34%	57,482
Feb 9, 2026	54.72	55.33	54.69	55.18	55.18	0.80%	71,703
Feb 6, 2026	53.87	54.86	53.87	54.74	54.74	1.94%	38,658
Feb 5, 2026	53.90	54.04	53.47	53.70	53.70	-1.20%	66,318
Feb 4, 2026	54.81	54.83	53.95	54.35	54.35	-0.57%	53,673
Feb 3, 2026	55.15	55.20	54.19	54.66	54.66	-0.44%	77,409
Feb 2, 2026	54.34	55.08	54.34	54.90	54.90	0.44%	216,554
Jan 30, 2026	54.91	54.91	54.33	54.66	54.66	-0.78%	87,652
Jan 29, 2026	55.22	55.22	54.20	55.09	55.09	0.22%	78,050
Jan 28, 2026	55.02	55.12	54.85	54.97	54.97	0.04%	90,173
Jan 27, 2026	54.77	55.05	54.68	54.95	54.95	0.49%	181,252
Jan 26, 2026	54.50	54.85	54.50	54.68	54.68	0.40%	65,405
Jan 23, 2026	54.23	54.52	54.23	54.46	54.46	0.24%	150,606
Jan 22, 2026	54.43	54.48	54.11	54.33	54.33	0.65%	44,663
Jan 21, 2026	53.67	54.19	53.57	53.98	53.98	0.97%	68,443
Jan 20, 2026	53.54	54.03	53.42	53.46	53.46	-1.80%	71,898
Jan 16, 2026	54.61	54.61	54.28	54.44	54.44	0.11%	35,310
Jan 15, 2026	54.54	54.70	54.34	54.38	54.38	0.39%	49,078
Jan 14, 2026	54.52	54.52	53.92	54.17	54.17	-0.70%	103,456
Jan 13, 2026	54.65	54.76	54.40	54.55	54.55	-0.22%	99,619
Jan 12, 2026	54.25	54.71	54.25	54.67	54.67	0.37%	100,632
Jan 9, 2026	54.35	54.54	54.12	54.47	54.47	0.68%	136,312
Jan 8, 2026	54.33	54.33	53.94	54.10	54.10	-	155,380
Jan 7, 2026	54.42	54.76	54.10	54.10	54.10	-0.73%	51,082
Jan 6, 2026	54.13	54.53	54.13	54.50	54.50	0.68%	66,662
Jan 5, 2026	54.01	54.21	53.94	54.13	54.13	0.73%	90,797
Jan 2, 2026	53.64	53.79	53.40	53.74	53.74	0.71%	132,565
Dec 31, 2025	53.74	53.74	53.35	53.36	53.36	-0.62%	69,815
Dec 30, 2025	53.69	53.95	53.69	53.70	53.70	-0.18%	41,560
Dec 29, 2025	53.70	53.86	53.61	53.79	53.79	-0.35%	56,908
Dec 26, 2025	53.89	54.00	53.86	53.98	53.98	0.09%	67,847
Dec 24, 2025	53.77	53.96	53.68	53.93	53.93	0.30%	44,858
Dec 23, 2025	53.34	53.77	53.20	53.77	53.77	0.73%	49,505