FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	59.05	59.47	59.05	59.27	59.27	-0.63%	43,723
Sep 11, 2026	59.93	59.93	59.59	59.64	59.64	0.68%	69,844
Sep 10, 2026	59.44	59.44	59.15	59.24	59.24	-0.81%	144,003
Sep 9, 2026	60.05	60.05	59.67	59.72	59.72	-0.62%	61,246
Sep 8, 2026	60.32	60.45	60.09	60.09	60.09	-0.53%	89,496
Sep 4, 2026	60.29	60.47	60.27	60.41	60.41	0.07%	77,091
Sep 3, 2026	59.88	60.43	59.88	60.37	60.37	1.05%	79,300
Sep 2, 2026	59.34	59.83	59.34	59.74	59.74	0.90%	52,324
Sep 1, 2026	59.27	59.51	59.09	59.21	59.21	-0.84%	106,996
Aug 31, 2026	59.89	60.07	59.53	59.71	59.71	-0.53%	74,536
Aug 28, 2026	59.95	60.54	59.95	60.03	60.03	-0.18%	136,162
Aug 27, 2026	60.05	60.29	59.99	60.14	60.14	0.48%	55,540
Aug 26, 2026	59.83	59.99	59.75	59.85	59.85	-0.06%	39,045
Aug 25, 2026	59.84	59.91	59.68	59.89	59.89	0.43%	56,553
Aug 24, 2026	59.67	59.78	59.56	59.63	59.63	-0.33%	81,211
Aug 21, 2026	59.87	59.99	59.74	59.83	59.83	0.37%	114,533
Aug 20, 2026	59.75	60.01	59.57	59.61	59.61	-0.60%	35,000
Aug 19, 2026	60.14	60.25	59.93	59.97	59.97	0.10%	97,625
Aug 18, 2026	60.14	60.14	59.91	59.91	59.91	-1.11%	62,056
Aug 17, 2026	60.81	60.84	60.55	60.58	60.58	-0.36%	61,302
Aug 14, 2026	61.00	61.04	60.72	60.80	60.80	-0.16%	45,781
Aug 13, 2026	60.79	60.98	60.72	60.90	60.90	0.63%	48,891
Aug 12, 2026	60.68	60.68	60.38	60.52	60.52	0.47%	65,796
Aug 11, 2026	60.35	60.59	60.22	60.24	60.24	-0.19%	89,346
Aug 10, 2026	60.36	60.50	60.18	60.35	60.35	-0.08%	72,794
Aug 7, 2026	60.38	60.45	60.08	60.40	60.40	0.48%	80,966
Aug 6, 2026	60.37	60.45	60.04	60.11	60.11	-0.55%	65,750
Aug 5, 2026	61.10	61.14	60.40	60.44	60.44	-0.30%	158,101
Aug 4, 2026	60.00	60.77	59.87	60.62	60.62	1.32%	188,374
Aug 3, 2026	59.08	59.87	59.08	59.83	59.83	1.80%	93,355
Jul 31, 2026	58.77	58.96	58.20	58.77	58.77	0.86%	80,095
Jul 30, 2026	57.94	58.32	57.76	58.27	58.27	1.48%	99,625
Jul 29, 2026	58.16	58.44	57.41	57.42	57.42	-1.44%	122,199
Jul 28, 2026	57.94	58.38	57.79	58.26	58.26	0.26%	138,620
Jul 27, 2026	58.76	58.84	57.87	58.11	58.11	-0.29%	163,231
Jul 24, 2026	58.41	58.75	58.13	58.28	58.28	-0.22%	95,809
Jul 23, 2026	58.45	58.62	58.00	58.41	58.41	-0.93%	125,294
Jul 22, 2026	58.76	59.23	58.76	58.96	58.96	0.02%	67,788
Jul 21, 2026	58.83	59.08	58.63	58.95	58.95	1.03%	89,461
Jul 20, 2026	59.43	59.43	58.29	58.35	58.35	-0.07%	62,882
Jul 17, 2026	58.49	58.71	58.11	58.39	58.39	-0.92%	45,391
Jul 16, 2026	59.52	59.52	58.73	58.93	58.93	-0.82%	94,277
Jul 15, 2026	59.34	59.45	59.05	59.42	59.42	0.30%	75,986
Jul 14, 2026	59.20	59.27	59.02	59.24	59.24	0.63%	55,331
Jul 13, 2026	59.15	59.32	58.84	58.87	58.87	-1.03%	49,643
Jul 10, 2026	59.31	59.53	59.03	59.48	59.48	0.52%	67,625
Jul 9, 2026	58.91	59.23	58.81	59.17	59.17	0.70%	41,921
Jul 8, 2026	58.47	58.76	58.17	58.76	58.76	-0.12%	60,787
Jul 7, 2026	58.93	59.06	58.58	58.83	58.83	-0.56%	217,585
Jul 6, 2026	58.82	59.29	58.82	59.16	59.16	0.97%	72,091