FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.51	29.86	29.51	29.86	29.86	1.77%	49,466
Dec 18, 2025	29.34	29.55	29.25	29.34	29.34	1.59%	27,041
Dec 17, 2025	29.55	29.55	28.88	28.88	28.88	-1.94%	47,484
Dec 16, 2025	29.27	29.51	29.25	29.45	29.45	0.10%	7,940
Dec 15, 2025	29.78	29.78	29.40	29.42	29.42	-0.57%	6,620
Dec 12, 2025	30.21	30.21	29.50	29.59	29.59	-2.43%	345,645
Dec 11, 2025	30.25	30.34	29.93	30.33	30.33	-0.40%	88,401
Dec 10, 2025	30.33	30.50	30.20	30.45	30.45	0.50%	13,963
Dec 9, 2025	30.16	30.37	30.16	30.30	30.30	0.03%	2,518
Dec 8, 2025	30.32	30.32	30.14	30.29	30.29	0.13%	3,127
Dec 5, 2025	30.26	30.41	30.16	30.25	30.25	0.20%	28,771
Dec 4, 2025	30.18	30.19	29.99	30.19	30.19	0.57%	48,847
Dec 3, 2025	29.90	30.11	29.82	30.02	30.02	0.01%	20,640
Dec 2, 2025	30.03	30.27	29.92	30.02	30.02	0.55%	48,430
Dec 1, 2025	29.66	29.97	29.65	29.85	29.85	-0.43%	32,277
Nov 28, 2025	29.91	29.98	29.81	29.98	29.98	0.60%	23,321
Nov 26, 2025	29.74	29.90	29.60	29.80	29.80	1.12%	55,537
Nov 25, 2025	29.19	29.49	28.96	29.47	29.47	0.61%	48,825
Nov 24, 2025	28.73	29.33	28.67	29.29	29.29	3.12%	64,559
Nov 21, 2025	28.35	28.76	27.92	28.41	28.41	0.34%	108,397
Nov 20, 2025	29.68	29.78	28.25	28.31	28.31	-2.35%	155,466
Nov 19, 2025	28.76	29.20	28.70	28.99	28.99	1.12%	30,058
Nov 18, 2025	28.76	28.92	28.45	28.67	28.67	-1.34%	63,487
Nov 17, 2025	29.22	29.45	28.84	29.06	29.06	-1.06%	39,757
Nov 14, 2025	28.76	29.57	28.72	29.37	29.37	0.20%	28,439
Nov 13, 2025	29.65	29.72	29.15	29.31	29.31	-2.53%	75,363
Nov 12, 2025	30.28	30.28	29.90	30.07	30.07	-0.13%	32,652
Nov 11, 2025	30.12	30.19	29.92	30.11	30.11	-0.67%	118,170
Nov 10, 2025	30.05	30.35	30.01	30.31	30.31	2.58%	58,129
Nov 7, 2025	29.33	29.56	28.91	29.55	29.55	-0.03%	82,701
Nov 6, 2025	30.10	30.11	29.53	29.56	29.56	-1.66%	83,259
Nov 5, 2025	29.93	30.29	29.84	30.06	30.06	0.43%	47,089
Nov 4, 2025	30.10	30.31	29.93	29.93	29.93	-2.09%	34,881
Nov 3, 2025	30.73	30.80	30.50	30.57	30.57	0.34%	54,611
Oct 31, 2025	30.80	30.80	30.36	30.47	30.47	0.66%	30,821
Oct 30, 2025	30.65	30.65	30.25	30.27	30.27	-2.18%	38,108
Oct 29, 2025	30.92	31.01	30.70	30.94	30.94	0.73%	41,002
Oct 28, 2025	30.63	30.81	30.45	30.72	30.72	1.04%	66,584
Oct 27, 2025	30.29	30.45	30.25	30.40	30.40	1.65%	45,322
Oct 24, 2025	29.77	29.99	29.77	29.91	29.91	1.45%	24,367
Oct 23, 2025	29.19	29.54	29.19	29.48	29.48	1.03%	28,010
Oct 22, 2025	29.48	29.48	28.90	29.18	29.18	-1.02%	39,270
Oct 21, 2025	29.61	29.61	29.39	29.48	29.48	-0.20%	53,931
Oct 20, 2025	29.40	29.63	29.40	29.54	29.54	1.06%	26,515
Oct 17, 2025	28.99	29.29	28.94	29.23	29.23	0.03%	19,082
Oct 16, 2025	29.46	29.56	29.01	29.22	29.22	-0.24%	25,507
Oct 15, 2025	29.42	29.53	29.00	29.29	29.29	0.69%	27,553
Oct 14, 2025	29.02	29.34	28.66	29.09	29.09	-1.02%	33,023
Oct 13, 2025	29.27	29.43	29.19	29.39	29.39	2.23%	37,054
Oct 10, 2025	29.85	29.92	28.72	28.75	28.75	-3.63%	40,840