FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.36	58.40	58.14	58.14	58.14	-0.01%	6,436
May 21, 2026	57.70	58.28	57.51	58.15	58.15	0.27%	54,496
May 20, 2026	57.67	58.03	57.45	57.99	57.99	0.96%	63,205
May 19, 2026	57.54	57.77	57.25	57.44	57.44	-0.55%	53,197
May 18, 2026	57.91	58.01	57.46	57.76	57.76	-0.19%	174,751
May 15, 2026	58.15	58.16	57.75	57.87	57.87	-1.45%	58,313
May 14, 2026	58.52	58.79	58.42	58.72	58.72	0.86%	63,302
May 13, 2026	57.96	58.37	57.76	58.22	58.22	0.54%	44,971
May 12, 2026	57.73	57.94	57.29	57.91	57.91	-0.02%	47,578
May 11, 2026	57.67	58.18	57.67	57.92	57.92	0.02%	75,645
May 8, 2026	58.03	58.03	57.75	57.91	57.91	0.54%	156,577
May 7, 2026	58.15	58.15	57.52	57.60	57.60	-0.95%	59,100
May 6, 2026	57.72	58.19	57.69	58.15	58.15	1.34%	84,545
May 5, 2026	57.35	57.44	57.17	57.38	57.38	0.83%	95,611
May 4, 2026	57.25	57.30	56.73	56.91	56.91	-0.47%	121,295
May 1, 2026	57.32	57.64	57.18	57.18	57.18	-0.17%	171,074
Apr 30, 2026	57.08	57.32	56.59	57.28	57.28	1.13%	105,247
Apr 29, 2026	56.69	56.82	56.42	56.64	56.64	-0.07%	116,873
Apr 28, 2026	56.96	56.96	56.46	56.68	56.68	-0.63%	97,110
Apr 27, 2026	57.11	57.11	56.81	57.04	57.04	0.07%	133,102
Apr 24, 2026	56.89	57.08	56.56	57.00	57.00	0.78%	98,118
Apr 23, 2026	56.52	56.87	56.04	56.56	56.56	-0.16%	113,265
Apr 22, 2026	56.50	56.65	56.39	56.65	56.65	1.21%	92,795
Apr 21, 2026	56.55	56.55	55.88	55.97	55.97	-0.64%	110,064
Apr 20, 2026	56.36	56.36	56.12	56.33	56.33	-0.23%	174,756
Apr 17, 2026	56.29	56.59	56.07	56.46	56.46	1.31%	226,323
Apr 16, 2026	55.94	55.94	55.50	55.73	55.73	0.09%	375,561
Apr 15, 2026	55.64	55.71	55.38	55.68	55.68	0.43%	323,050
Apr 14, 2026	55.03	55.51	54.95	55.44	55.44	1.13%	222,080
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	-1.53%	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