FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	54.52	54.52	53.98	54.09	-	-0.84%	31,879
Jan 13, 2026	54.65	54.75	54.41	54.55	54.55	-0.22%	11,802
Jan 12, 2026	54.25	54.71	54.25	54.67	54.67	0.37%	6,153
Jan 9, 2026	54.35	54.54	54.10	54.47	54.47	0.68%	877
Jan 8, 2026	54.33	54.33	53.95	54.10	54.10	-	8,888
Jan 7, 2026	54.42	54.76	54.10	54.10	54.10	-0.73%	51,082
Jan 6, 2026	54.13	54.51	54.13	54.50	54.50	0.68%	7,271
Jan 5, 2026	54.01	54.18	53.95	54.13	54.13	0.73%	11,770
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
Dec 22, 2025	53.27	53.45	53.23	53.38	53.38	0.62%	85,647
Dec 19, 2025	52.70	53.12	52.70	53.05	53.05	0.60%	108,716
Dec 18, 2025	52.76	53.05	52.50	52.74	52.51	0.95%	60,805
Dec 17, 2025	53.03	53.03	52.23	52.24	52.01	-1.27%	46,220
Dec 16, 2025	52.80	53.02	52.54	52.91	52.68	-0.19%	50,761
Dec 15, 2025	53.40	53.40	52.90	53.01	52.78	-0.11%	90,550
Dec 12, 2025	53.70	53.70	52.92	53.07	52.84	-1.30%	105,773
Dec 11, 2025	53.56	53.82	53.25	53.77	53.54	0.30%	135,116
Dec 10, 2025	53.17	53.75	53.15	53.61	53.38	0.83%	197,330
Dec 9, 2025	53.21	53.35	53.16	53.17	52.94	-0.24%	84,132
Dec 8, 2025	53.40	53.40	53.15	53.30	53.07	-0.17%	56,094
Dec 5, 2025	53.39	53.56	53.29	53.39	53.16	0.17%	55,698
Dec 4, 2025	53.31	53.35	53.11	53.30	53.07	0.28%	69,594
Dec 3, 2025	52.92	53.23	52.86	53.15	52.92	0.17%	36,796
Dec 2, 2025	53.09	53.21	52.86	53.06	52.83	0.38%	44,200
Dec 1, 2025	52.79	53.12	52.79	52.86	52.63	-0.51%	64,569
Nov 28, 2025	53.00	53.21	53.00	53.13	52.90	0.42%	16,494
Nov 26, 2025	52.67	53.05	52.67	52.91	52.68	0.72%	41,491
Nov 25, 2025	52.02	52.56	51.69	52.53	52.30	1.00%	46,781
Nov 24, 2025	51.38	52.03	51.38	52.01	51.79	1.64%	40,767
Nov 21, 2025	51.02	51.51	50.46	51.17	50.95	0.95%	62,577
Nov 20, 2025	52.45	52.50	50.62	50.69	50.47	-1.59%	111,839
Nov 19, 2025	51.30	51.75	51.25	51.51	51.29	0.61%	28,221
Nov 18, 2025	51.24	51.53	50.88	51.20	50.98	-0.87%	58,578
Nov 17, 2025	51.95	52.28	51.38	51.65	51.43	-1.03%	48,103
Nov 14, 2025	51.52	52.42	51.52	52.19	51.96	0.08%	49,394
Nov 13, 2025	52.86	52.86	52.03	52.15	51.92	-1.72%	94,163
Nov 12, 2025	53.30	53.32	52.99	53.06	52.83	-0.17%	41,217
Nov 11, 2025	53.06	53.23	52.86	53.15	52.92	0.09%	47,547
Nov 10, 2025	52.87	53.17	52.61	53.10	52.87	1.70%	56,599
Nov 7, 2025	51.82	52.22	51.40	52.21	51.98	0.13%	51,957
Nov 6, 2025	52.62	52.62	52.00	52.14	51.91	-0.95%	30,034
Nov 5, 2025	52.47	53.02	52.47	52.64	52.41	0.10%	54,585
Nov 4, 2025	52.57	52.95	52.47	52.59	52.36	-1.15%	125,785
Nov 3, 2025	53.33	53.39	52.93	53.20	52.97	0.15%	114,493