FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.42	59.45	59.29	59.40	59.40	1.07%	1,267
Jun 17, 2026	59.72	59.72	58.66	58.77	58.77	-0.96%	10,328
Jun 16, 2026	59.52	59.80	59.29	59.34	59.34	-0.21%	64,189
Jun 15, 2026	58.55	59.54	58.55	59.46	59.46	2.13%	95,386
Jun 12, 2026	57.99	58.44	57.70	58.22	58.22	0.76%	117,142
Jun 11, 2026	57.00	57.95	56.80	57.78	57.78	1.72%	115,690
Jun 10, 2026	57.32	57.83	56.74	56.80	56.80	-1.69%	99,651
Jun 9, 2026	58.04	58.50	56.65	57.78	57.78	0.02%	87,801
Jun 8, 2026	58.05	58.20	57.74	57.77	57.77	0.33%	94,004
Jun 5, 2026	58.88	58.88	57.46	57.58	57.58	-2.70%	85,746
Jun 4, 2026	58.60	59.28	58.54	59.18	59.18	0.82%	86,439
Jun 3, 2026	58.94	59.12	58.70	58.70	58.70	-0.68%	99,264
Jun 2, 2026	59.09	59.29	58.94	59.10	59.10	0.02%	107,921
Jun 1, 2026	59.09	59.30	58.79	59.09	59.09	0.29%	148,125
May 29, 2026	58.98	59.18	58.88	58.92	58.92	-0.29%	86,033
May 28, 2026	58.98	59.13	58.04	59.09	59.09	0.49%	66,634
May 27, 2026	58.63	58.94	58.63	58.80	58.80	0.19%	100,759
May 26, 2026	58.56	58.86	58.54	58.69	58.69	0.95%	94,789
May 22, 2026	58.36	58.44	58.14	58.14	58.14	-0.01%	84,104
May 21, 2026	57.70	58.28	57.51	58.15	58.15	0.27%	55,567
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