FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	49.65	49.65	49.16	49.18	49.18	-0.37%	74,002
Jul 14, 2025	49.17	49.40	49.12	49.37	49.37	0.27%	56,966
Jul 11, 2025	49.14	49.33	49.07	49.23	49.23	-0.34%	85,423
Jul 10, 2025	49.36	49.44	49.14	49.40	49.40	0.20%	51,333
Jul 9, 2025	49.02	49.30	49.02	49.30	49.30	0.80%	37,799
Jul 8, 2025	49.04	49.05	48.78	48.91	48.91	-0.20%	80,636
Jul 7, 2025	49.12	49.30	48.77	49.01	49.01	-0.65%	123,740
Jul 3, 2025	49.12	49.39	49.12	49.33	49.33	0.80%	48,451
Jul 2, 2025	48.72	48.94	48.65	48.94	48.94	0.41%	77,153
Jul 1, 2025	48.69	48.86	48.51	48.74	48.74	-0.25%	110,809
Jun 30, 2025	48.85	48.92	48.67	48.86	48.86	0.41%	85,248
Jun 27, 2025	48.44	48.71	48.29	48.66	48.66	0.72%	86,817
Jun 26, 2025	48.01	48.31	47.98	48.31	48.31	1.09%	83,364
Jun 25, 2025	47.82	47.88	47.72	47.79	47.79	0.04%	55,339
Jun 24, 2025	47.50	47.82	47.49	47.77	47.77	1.40%	40,645
Jun 23, 2025	46.68	47.17	46.47	47.11	47.11	0.81%	49,665
Jun 20, 2025	47.14	47.41	46.61	46.73	46.73	-0.55%	37,996
Jun 18, 2025	47.02	47.27	46.95	46.99	46.86	0.11%	90,795
Jun 17, 2025	47.00	47.23	46.93	46.94	46.81	-0.61%	55,453
Jun 16, 2025	46.99	47.41	46.99	47.23	47.10	1.03%	42,821
Jun 13, 2025	46.88	47.22	46.66	46.75	46.62	-1.48%	60,903
Jun 12, 2025	47.04	47.45	47.04	47.45	47.32	0.34%	77,529
Jun 11, 2025	47.36	47.51	47.12	47.29	47.16	-0.15%	49,756
Jun 10, 2025	47.21	47.36	47.06	47.36	47.23	0.40%	41,432
Jun 9, 2025	47.37	47.37	47.17	47.17	47.04	-0.21%	33,718
Jun 6, 2025	47.10	47.34	47.08	47.27	47.14	1.03%	60,361
Jun 5, 2025	47.01	47.10	46.67	46.79	46.66	-0.11%	71,508
Jun 4, 2025	46.90	47.00	46.82	46.84	46.71	0.15%	72,605
Jun 3, 2025	46.49	46.83	46.49	46.77	46.64	0.54%	133,097
Jun 2, 2025	46.12	46.53	45.78	46.52	46.39	0.54%	36,998
May 30, 2025	46.05	46.36	45.85	46.27	46.14	0.02%	43,273
May 29, 2025	46.53	46.53	45.97	46.26	46.13	0.57%	122,487
May 28, 2025	46.20	46.43	45.96	46.00	45.87	-0.48%	64,170
May 27, 2025	45.89	46.27	45.69	46.22	46.09	1.83%	216,803
May 23, 2025	45.07	45.63	45.07	45.39	45.26	-0.74%	47,745
May 22, 2025	45.77	45.96	45.61	45.73	45.60	0.02%	295,237
May 21, 2025	46.03	46.44	45.68	45.72	45.59	-1.53%	100,957
May 20, 2025	46.40	46.45	46.15	46.43	46.30	-0.30%	92,724
May 19, 2025	45.86	46.60	45.86	46.57	46.44	0.26%	86,276
May 16, 2025	46.12	46.45	46.09	46.45	46.32	0.74%	93,496
May 15, 2025	45.86	46.13	45.77	46.11	45.98	0.11%	63,768
May 14, 2025	46.00	46.13	45.92	46.06	45.93	0.26%	56,728
May 13, 2025	45.69	46.11	45.66	45.94	45.81	0.64%	66,217
May 12, 2025	45.53	45.65	45.17	45.65	45.52	3.12%	81,503
May 9, 2025	44.36	44.48	44.13	44.27	44.15	-0.02%	120,360
May 8, 2025	44.32	44.66	44.08	44.28	44.16	0.59%	262,056
May 7, 2025	44.00	44.10	43.63	44.02	43.90	0.30%	72,372
May 6, 2025	43.80	44.20	43.80	43.89	43.77	-0.75%	95,119
May 5, 2025	43.97	44.48	43.97	44.22	44.10	-0.41%	108,682
May 2, 2025	44.12	44.50	43.87	44.40	44.28	1.76%	116,742