FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	29.74	29.88	29.60	29.80	29.80	1.12%	9,374
Nov 25, 2025	29.19	29.49	28.96	29.47	29.47	0.61%	48,824
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
Oct 9, 2025	29.88	29.88	29.71	29.83	29.83	0.14%	22,761
Oct 8, 2025	29.55	29.79	29.51	29.79	29.79	1.06%	16,637
Oct 7, 2025	29.67	29.69	29.35	29.48	29.48	-0.29%	35,702
Oct 6, 2025	29.62	29.69	29.48	29.56	29.56	0.20%	37,327
Oct 3, 2025	29.71	29.72	29.42	29.50	29.50	-0.54%	34,964
Oct 2, 2025	29.69	29.73	29.48	29.66	29.66	0.47%	40,873
Oct 1, 2025	29.27	29.57	29.26	29.52	29.52	0.14%	30,561
Sep 30, 2025	29.31	29.48	29.22	29.48	29.48	0.37%	36,066
Sep 29, 2025	29.35	29.48	29.30	29.37	29.37	0.79%	33,022
Sep 26, 2025	29.06	29.14	28.89	29.14	29.14	0.48%	27,681
Sep 25, 2025	28.89	29.11	28.73	29.00	29.00	-0.61%	26,380
Sep 24, 2025	29.48	29.48	29.12	29.18	29.18	-0.79%	21,837
Sep 23, 2025	29.78	29.78	29.37	29.41	29.41	-1.23%	39,666
Sep 22, 2025	29.50	29.79	29.45	29.78	29.78	0.68%	68,133
Sep 19, 2025	29.46	29.58	29.34	29.58	29.58	0.73%	36,914
Sep 18, 2025	29.33	29.48	29.25	29.36	29.33	0.86%	46,904