FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.57	28.31	27.50	28.30	28.30	0.27%	63,365
Apr 1, 2026	28.08	28.45	28.08	28.22	28.22	1.47%	100,376
Mar 31, 2026	26.91	27.83	26.91	27.81	27.81	4.82%	76,562
Mar 30, 2026	27.11	27.11	26.40	26.53	26.53	-1.38%	80,171
Mar 27, 2026	27.33	27.33	26.85	26.90	26.90	-1.93%	144,909
Mar 26, 2026	28.01	28.04	27.43	27.43	27.43	-3.21%	131,966
Mar 25, 2026	28.44	28.54	28.27	28.34	28.34	0.94%	70,989
Mar 24, 2026	28.09	28.24	27.95	28.08	28.08	-0.51%	99,079
Mar 23, 2026	28.20	28.60	28.15	28.22	28.22	1.64%	92,265
Mar 20, 2026	28.28	28.28	27.56	27.77	27.77	-2.48%	105,974
Mar 19, 2026	28.25	28.53	28.03	28.47	28.47	-0.42%	148,800
Mar 18, 2026	28.80	28.93	28.52	28.59	28.59	-0.97%	510,010
Mar 17, 2026	28.87	28.98	28.81	28.87	28.87	0.38%	54,161
Mar 16, 2026	28.65	28.96	28.65	28.76	28.76	1.63%	72,718
Mar 13, 2026	28.69	28.81	28.25	28.30	28.30	-0.81%	30,661
Mar 12, 2026	28.88	28.90	28.53	28.53	28.53	-2.16%	49,807
Mar 11, 2026	29.24	29.38	29.01	29.16	29.16	-0.21%	57,666
Mar 10, 2026	29.25	29.50	29.13	29.22	29.22	0.19%	72,130
Mar 9, 2026	28.28	29.19	28.24	29.17	29.16	1.92%	158,646
Mar 6, 2026	28.69	28.97	28.54	28.62	28.61	-2.04%	68,729
Mar 5, 2026	29.18	29.38	28.78	29.21	29.21	-0.54%	74,445
Mar 4, 2026	29.22	29.45	29.11	29.37	29.37	1.28%	34,448
Mar 3, 2026	28.75	29.10	28.40	29.00	29.00	-1.59%	58,214
Mar 2, 2026	28.95	29.55	28.87	29.47	29.47	0.31%	82,730
Feb 27, 2026	29.32	29.47	29.17	29.38	29.38	-1.07%	30,022
Feb 26, 2026	29.97	29.97	29.36	29.70	29.69	-1.34%	70,097
Feb 25, 2026	29.88	30.18	29.88	30.10	30.10	1.31%	51,763
Feb 24, 2026	29.36	29.78	29.20	29.71	29.71	1.19%	43,256
Feb 23, 2026	29.62	29.62	29.27	29.36	29.36	-1.21%	63,191
Feb 20, 2026	29.22	29.80	29.20	29.72	29.72	1.30%	53,068
Feb 19, 2026	29.22	29.37	29.17	29.34	29.34	-0.14%	30,879
Feb 18, 2026	29.22	29.59	29.20	29.38	29.38	0.95%	94,885
Feb 17, 2026	28.76	29.26	28.63	29.10	29.10	0.39%	78,776
Feb 13, 2026	29.12	29.24	28.86	28.99	28.99	-0.43%	142,719
Feb 12, 2026	29.91	29.91	29.06	29.12	29.11	-2.09%	160,480
Feb 11, 2026	30.09	30.11	29.55	29.74	29.73	-0.35%	59,730
Feb 10, 2026	30.07	30.14	29.83	29.84	29.84	-0.50%	96,007
Feb 9, 2026	29.54	30.11	29.44	29.99	29.99	1.45%	80,552
Feb 6, 2026	28.97	29.61	28.97	29.56	29.56	2.77%	42,027
Feb 5, 2026	28.77	29.06	28.59	28.76	28.76	-1.63%	80,623
Feb 4, 2026	29.87	29.87	28.87	29.24	29.24	-2.08%	957,565
Feb 3, 2026	30.35	30.35	29.52	29.86	29.86	-1.19%	43,613
Feb 2, 2026	29.89	30.36	29.89	30.22	30.22	0.53%	46,750
Jan 30, 2026	30.29	30.44	29.92	30.06	30.06	-0.96%	69,669
Jan 29, 2026	30.53	30.53	29.75	30.35	30.35	-0.46%	114,512
Jan 28, 2026	30.64	30.70	30.40	30.49	30.49	-0.20%	36,425
Jan 27, 2026	30.44	30.61	30.38	30.55	30.55	1.16%	31,205
Jan 26, 2026	30.06	30.32	30.06	30.20	30.20	0.52%	14,203
Jan 23, 2026	29.98	30.15	29.92	30.05	30.04	0.28%	37,326
Jan 22, 2026	30.04	30.10	29.82	29.96	29.96	0.71%	67,542