FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	59.39	60.06	59.39	59.88	59.88	1.03%	215,837
Oct 2, 2026	59.49	59.56	59.13	59.27	59.27	0.36%	93,245
Oct 1, 2026	59.18	59.21	58.75	59.06	59.06	-	571,282
Sep 30, 2026	59.46	59.66	59.06	59.06	59.06	-0.36%	37,513
Sep 29, 2026	59.55	59.55	59.09	59.28	59.28	-0.08%	31,099
Sep 28, 2026	59.65	59.65	59.14	59.32	59.32	-0.74%	122,216
Sep 25, 2026	59.73	59.83	59.39	59.77	59.77	0.38%	70,954
Sep 24, 2026	59.42	59.66	59.17	59.54	59.54	-0.09%	58,158
Sep 23, 2026	60.21	60.21	59.56	59.60	59.60	-0.96%	96,003
Sep 22, 2026	60.27	60.31	60.01	60.17	60.17	0.13%	72,574
Sep 21, 2026	59.80	60.27	59.53	60.09	60.09	1.42%	67,493
Sep 18, 2026	59.35	59.35	59.04	59.25	59.25	0.11%	35,046
Sep 17, 2026	59.50	59.50	59.12	59.31	59.19	1.19%	64,765
Sep 16, 2026	59.24	59.24	58.26	58.62	58.49	-0.55%	54,376
Sep 15, 2026	59.25	59.25	58.89	58.94	58.82	-0.55%	97,321
Sep 14, 2026	59.05	59.47	59.05	59.27	59.14	-0.63%	43,725
Sep 11, 2026	59.93	59.93	59.59	59.64	59.51	0.68%	69,844
Sep 10, 2026	59.44	59.44	59.15	59.24	59.11	-0.81%	144,003
Sep 9, 2026	60.05	60.05	59.67	59.72	59.59	-0.62%	61,246
Sep 8, 2026	60.32	60.45	60.09	60.09	59.96	-0.53%	89,496
Sep 4, 2026	60.29	60.47	60.27	60.41	60.28	0.07%	77,091
Sep 3, 2026	59.88	60.43	59.88	60.37	60.24	1.05%	79,300
Sep 2, 2026	59.34	59.83	59.34	59.74	59.61	0.90%	52,324
Sep 1, 2026	59.27	59.51	59.09	59.21	59.09	-0.84%	106,996
Aug 31, 2026	59.89	60.07	59.53	59.71	59.58	-0.53%	74,536
Aug 28, 2026	59.95	60.54	59.95	60.03	59.90	-0.18%	136,162
Aug 27, 2026	60.05	60.29	59.99	60.14	60.01	0.48%	55,540
Aug 26, 2026	59.83	59.99	59.75	59.85	59.72	-0.06%	39,045
Aug 25, 2026	59.84	59.91	59.68	59.89	59.76	0.43%	56,553
Aug 24, 2026	59.67	59.78	59.56	59.63	59.50	-0.33%	81,211
Aug 21, 2026	59.87	59.99	59.74	59.83	59.70	0.37%	114,533
Aug 20, 2026	59.75	60.01	59.57	59.61	59.48	-0.60%	35,000
Aug 19, 2026	60.14	60.25	59.93	59.97	59.84	0.10%	97,625
Aug 18, 2026	60.14	60.14	59.91	59.91	59.78	-1.11%	62,056
Aug 17, 2026	60.81	60.84	60.55	60.58	60.45	-0.36%	61,302
Aug 14, 2026	61.00	61.04	60.72	60.80	60.67	-0.16%	45,781
Aug 13, 2026	60.79	60.98	60.72	60.90	60.77	0.63%	48,891
Aug 12, 2026	60.68	60.68	60.38	60.52	60.39	0.47%	65,796
Aug 11, 2026	60.35	60.59	60.22	60.24	60.11	-0.19%	89,346
Aug 10, 2026	60.36	60.50	60.18	60.35	60.22	-0.08%	72,794
Aug 7, 2026	60.38	60.45	60.08	60.40	60.27	0.48%	80,966
Aug 6, 2026	60.37	60.45	60.04	60.11	59.98	-0.55%	65,750
Aug 5, 2026	61.10	61.14	60.40	60.44	60.31	-0.30%	158,101
Aug 4, 2026	60.00	60.77	59.87	60.62	60.49	1.32%	188,374
Aug 3, 2026	59.08	59.87	59.08	59.83	59.70	1.80%	93,355
Jul 31, 2026	58.77	58.96	58.20	58.77	58.65	0.86%	80,095
Jul 30, 2026	57.94	58.32	57.76	58.27	58.15	1.48%	99,625
Jul 29, 2026	58.16	58.44	57.41	57.42	57.30	-1.44%	122,199
Jul 28, 2026	57.94	58.38	57.79	58.26	58.14	0.26%	138,620
Jul 27, 2026	58.76	58.84	57.87	58.11	57.99	-0.29%	163,231