FFLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	60.00	60.16	59.87	60.01	-	0.30%	31,432
Aug 3, 2026	59.08	59.87	59.08	59.83	59.83	1.80%	4,640
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
Jul 2, 2026	58.84	59.17	58.15	58.59	58.59	-0.24%	73,657
Jul 1, 2026	58.72	59.02	58.52	58.73	58.73	-0.30%	210,674
Jun 30, 2026	58.52	59.03	58.52	58.91	58.91	0.63%	70,843
Jun 29, 2026	57.98	58.59	57.86	58.54	58.54	1.65%	64,136
Jun 26, 2026	57.51	58.07	57.51	57.59	57.59	-0.86%	49,560
Jun 25, 2026	58.57	58.57	57.84	58.09	58.09	0.22%	86,181
Jun 24, 2026	58.05	58.48	57.73	57.96	57.96	-0.06%	149,463
Jun 23, 2026	58.20	58.42	57.79	58.00	58.00	-1.70%	63,853
Jun 22, 2026	59.40	59.62	58.91	59.00	59.00	-0.67%	59,963
Jun 18, 2026	59.42	59.48	59.22	59.40	59.40	1.29%	46,590
Jun 17, 2026	59.72	59.72	58.66	58.77	58.64	-0.96%	69,822
Jun 16, 2026	59.52	59.80	59.29	59.34	59.21	-0.21%	64,189
Jun 15, 2026	58.55	59.54	58.55	59.46	59.33	2.13%	95,386
Jun 12, 2026	57.99	58.44	57.70	58.22	58.09	0.76%	117,142
Jun 11, 2026	57.00	57.95	56.80	57.78	57.65	1.72%	115,690
Jun 10, 2026	57.32	57.83	56.74	56.80	56.68	-1.69%	99,651
Jun 9, 2026	58.04	58.50	56.65	57.78	57.65	0.02%	87,801
Jun 8, 2026	58.05	58.20	57.74	57.77	57.64	0.33%	94,004
Jun 5, 2026	58.88	58.88	57.46	57.58	57.45	-2.70%	85,746
Jun 4, 2026	58.60	59.28	58.54	59.18	59.05	0.82%	86,439
Jun 3, 2026	58.94	59.12	58.70	58.70	58.57	-0.68%	99,264
Jun 2, 2026	59.09	59.29	58.94	59.10	58.97	0.02%	107,921
Jun 1, 2026	59.09	59.30	58.79	59.09	58.96	0.29%	148,125
May 29, 2026	58.98	59.18	58.88	58.92	58.79	-0.29%	86,033
May 28, 2026	58.98	59.13	58.04	59.09	58.96	0.49%	66,634
May 27, 2026	58.63	58.94	58.63	58.80	58.67	0.19%	100,759
May 26, 2026	58.56	58.86	58.54	58.69	58.56	0.95%	94,789
May 22, 2026	58.36	58.44	58.14	58.14	58.01	-0.01%	84,104