FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.69	28.81	28.25	28.30	28.30	-0.81%	5,282
Mar 12, 2026	28.88	28.88	28.53	28.53	28.53	-2.16%	10,307
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	29.17	1.92%	158,646
Mar 6, 2026	28.69	28.97	28.54	28.62	28.62	-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	29.70	-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	29.12	-2.09%	160,480
Feb 11, 2026	30.09	30.11	29.55	29.74	29.74	-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	30.05	0.28%	37,326
Jan 22, 2026	30.04	30.10	29.82	29.96	29.96	0.71%	67,542
Jan 21, 2026	29.59	29.89	29.38	29.75	29.75	0.95%	58,053
Jan 20, 2026	29.61	29.85	29.45	29.47	29.47	-2.47%	74,724
Jan 16, 2026	30.40	30.46	30.19	30.22	30.22	-0.01%	24,397
Jan 15, 2026	30.37	30.46	30.21	30.22	30.22	0.43%	49,181
Jan 14, 2026	30.42	30.42	29.91	30.09	30.09	-1.51%	41,819
Jan 13, 2026	30.50	30.63	30.35	30.55	30.55	0.23%	39,259
Jan 12, 2026	30.19	30.55	30.19	30.48	30.48	0.40%	25,321
Jan 9, 2026	30.12	30.41	30.11	30.36	30.36	0.83%	26,128
Jan 8, 2026	30.42	30.42	29.98	30.11	30.11	-1.02%	24,638
Jan 7, 2026	30.37	30.58	30.35	30.42	30.42	0.15%	40,939
Jan 6, 2026	30.20	30.38	30.09	30.38	30.38	0.88%	38,818
Jan 5, 2026	30.30	30.30	30.07	30.11	30.11	0.13%	48,433
Jan 2, 2026	30.20	30.42	29.88	30.07	30.07	0.43%	30,990
Dec 31, 2025	30.26	30.26	29.94	29.94	29.94	-0.70%	28,470