FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.96	56.96	56.47	56.68	56.68	-0.63%	16,356
Apr 27, 2026	57.11	57.11	56.85	57.04	57.04	0.07%	9,424
Apr 24, 2026	56.89	57.04	56.56	57.00	57.00	0.78%	7,808
Apr 23, 2026	56.52	56.86	56.00	56.56	56.56	-0.16%	16,099
Apr 22, 2026	56.50	56.65	56.42	56.65	56.65	1.21%	17,057
Apr 21, 2026	56.55	56.55	55.91	55.97	55.97	-0.64%	9,183
Apr 20, 2026	56.36	56.36	56.13	56.33	56.33	-0.23%	13,341
Apr 17, 2026	56.19	56.58	56.12	56.46	56.46	1.31%	22,376
Apr 16, 2026	55.94	55.94	55.53	55.73	55.73	0.09%	27,712
Apr 15, 2026	55.91	55.91	55.39	55.68	55.68	0.43%	32,277
Apr 14, 2026	55.03	55.51	54.95	55.44	55.44	1.13%	221,465
Apr 13, 2026	54.09	54.82	54.09	54.82	54.82	0.99%	94,282
Apr 10, 2026	54.40	54.47	54.21	54.28	54.28	0.15%	58,576
Apr 9, 2026	53.88	54.30	53.71	54.20	54.20	0.76%	65,798
Apr 8, 2026	53.83	53.90	53.45	53.79	53.79	2.79%	72,939
Apr 7, 2026	52.11	52.34	51.68	52.33	52.33	0.31%	65,937
Apr 6, 2026	51.78	52.17	51.78	52.17	52.17	0.62%	269,006
Apr 2, 2026	51.14	51.95	50.99	51.85	51.85	0.08%	53,902
Apr 1, 2026	51.71	52.08	51.66	51.81	51.81	1.02%	220,417
Mar 31, 2026	50.15	51.30	50.15	51.29	51.29	3.48%	175,333
Mar 30, 2026	50.20	50.20	49.40	49.56	49.56	-0.61%	52,987
Mar 27, 2026	50.39	50.39	49.79	49.87	49.87	-1.63%	103,266
Mar 26, 2026	51.45	51.55	50.67	50.69	50.69	-2.12%	104,327
Mar 25, 2026	51.83	52.00	51.47	51.79	51.79	0.68%	71,389
Mar 24, 2026	51.35	51.69	51.00	51.44	51.44	-0.12%	58,810
Mar 23, 2026	51.52	52.10	51.42	51.50	51.50	1.22%	109,800
Mar 20, 2026	51.50	51.56	50.57	50.88	50.88	-1.76%	72,018
Mar 19, 2026	51.45	51.99	51.36	51.79	51.67	-0.29%	160,476
Mar 18, 2026	52.42	52.60	51.94	51.94	51.82	-1.50%	56,635
Mar 17, 2026	52.87	52.90	52.64	52.73	52.61	0.57%	71,276
Mar 16, 2026	52.29	52.68	52.25	52.43	52.31	1.06%	76,767
Mar 13, 2026	52.48	52.63	51.80	51.88	51.76	-0.56%	71,882
Mar 12, 2026	52.52	52.55	52.14	52.17	52.05	-1.66%	51,207
Mar 11, 2026	53.22	53.23	52.79	53.05	52.93	-0.08%	58,929
Mar 10, 2026	53.16	53.71	53.00	53.10	52.97	-0.27%	55,183
Mar 9, 2026	52.46	53.27	51.87	53.24	53.12	0.97%	110,021
Mar 6, 2026	52.97	53.16	52.54	52.73	52.61	-1.59%	104,095
Mar 5, 2026	53.80	53.87	53.08	53.58	53.46	-0.80%	153,022
Mar 4, 2026	53.72	54.13	53.59	54.01	53.89	0.80%	36,340
Mar 3, 2026	53.47	53.73	52.65	53.58	53.46	-1.31%	80,593
Mar 2, 2026	53.82	54.46	53.76	54.29	54.17	-0.18%	161,602
Feb 27, 2026	54.19	54.41	54.09	54.39	54.27	-0.60%	66,842
Feb 26, 2026	55.33	55.33	54.27	54.72	54.60	-0.56%	109,959
Feb 25, 2026	54.79	55.13	54.58	55.03	54.90	0.64%	38,762
Feb 24, 2026	54.22	54.78	54.22	54.68	54.56	0.63%	37,807
Feb 23, 2026	54.95	54.95	54.15	54.34	54.22	-1.06%	52,936
Feb 20, 2026	54.49	54.95	54.34	54.92	54.79	0.75%	51,657
Feb 19, 2026	54.42	54.57	54.27	54.51	54.39	-0.29%	170,589
Feb 18, 2026	54.63	54.86	54.42	54.67	54.55	0.63%	77,922
Feb 17, 2026	53.97	54.49	53.77	54.33	54.21	0.15%	63,184