FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	28.32	28.32	27.96	28.03	28.03	-1.60%	55,047
Aug 28, 2025	28.30	28.51	28.18	28.49	28.49	0.71%	143,152
Aug 27, 2025	28.26	28.32	28.15	28.29	28.29	0.02%	41,380
Aug 26, 2025	28.04	28.28	27.98	28.28	28.28	0.78%	35,589
Aug 25, 2025	28.10	28.24	28.04	28.06	28.06	-0.04%	56,137
Aug 22, 2025	27.62	28.20	27.62	28.07	28.07	1.56%	45,092
Aug 21, 2025	27.66	27.74	27.52	27.64	27.64	-0.27%	29,056
Aug 20, 2025	27.80	27.83	27.27	27.72	27.72	-0.63%	44,162
Aug 19, 2025	28.33	28.33	27.85	27.89	27.89	-1.76%	62,927
Aug 18, 2025	28.30	28.40	28.26	28.39	28.39	0.18%	38,099
Aug 15, 2025	28.43	28.43	28.24	28.34	28.34	-0.18%	47,902
Aug 14, 2025	28.22	28.42	28.22	28.39	28.39	-0.06%	44,023
Aug 13, 2025	28.60	28.62	28.33	28.41	28.41	-0.25%	62,007
Aug 12, 2025	28.32	28.48	28.17	28.48	28.48	1.17%	43,330
Aug 11, 2025	28.27	28.35	28.08	28.15	28.15	-0.35%	62,468
Aug 8, 2025	28.12	28.26	28.07	28.25	28.25	1.04%	47,322
Aug 7, 2025	28.09	28.18	27.74	27.96	27.96	0.15%	46,485
Aug 6, 2025	27.58	27.94	27.58	27.92	27.92	1.33%	25,430
Aug 5, 2025	27.75	27.84	27.52	27.55	27.55	-0.43%	26,304
Aug 4, 2025	27.34	27.70	27.34	27.67	27.67	2.03%	30,207
Aug 1, 2025	27.28	27.34	27.00	27.12	27.12	-2.52%	46,387
Jul 31, 2025	28.20	28.23	27.75	27.82	27.82	0.80%	51,050
Jul 30, 2025	27.56	27.68	27.44	27.60	27.60	0.62%	35,595
Jul 29, 2025	27.67	27.72	27.43	27.43	27.43	-0.72%	37,668
Jul 28, 2025	27.67	27.67	27.55	27.63	27.63	0.33%	44,354
Jul 25, 2025	27.45	27.57	27.45	27.54	27.54	0.47%	57,804
Jul 24, 2025	27.43	27.48	27.32	27.41	27.41	0.40%	28,277
Jul 23, 2025	27.21	27.32	27.11	27.30	27.30	0.81%	23,347
Jul 22, 2025	27.29	27.29	26.88	27.08	27.08	-0.81%	29,490
Jul 21, 2025	27.25	27.43	27.25	27.30	27.30	0.29%	40,101
Jul 18, 2025	27.35	27.42	27.14	27.22	27.22	-0.06%	21,900
Jul 17, 2025	27.07	27.30	27.07	27.24	27.24	0.72%	29,697
Jul 16, 2025	27.00	27.05	26.84	27.04	27.04	0.56%	33,109
Jul 15, 2025	27.09	27.11	26.89	26.89	26.89	0.11%	37,665
Jul 14, 2025	26.77	26.90	26.71	26.86	26.86	0.34%	33,573
Jul 11, 2025	26.74	26.85	26.72	26.77	26.77	-0.33%	16,448
Jul 10, 2025	26.86	26.88	26.68	26.86	26.86	0.03%	19,295
Jul 9, 2025	26.64	26.85	26.64	26.85	26.85	1.27%	33,165
Jul 8, 2025	26.64	26.64	26.47	26.51	26.51	-0.36%	33,986
Jul 7, 2025	26.65	26.67	26.45	26.61	26.61	-0.56%	39,874
Jul 3, 2025	26.59	26.80	26.59	26.76	26.76	0.98%	53,534
Jul 2, 2025	26.25	26.51	26.25	26.50	26.50	0.84%	17,562
Jul 1, 2025	26.51	26.56	26.21	26.28	26.28	-1.09%	37,830
Jun 30, 2025	26.61	26.61	26.44	26.57	26.57	0.53%	36,875
Jun 27, 2025	26.31	26.43	26.21	26.43	26.43	1.03%	48,261
Jun 26, 2025	26.04	26.23	25.94	26.16	26.16	0.85%	28,732
Jun 25, 2025	25.95	26.00	25.90	25.94	25.94	0.43%	27,471
Jun 24, 2025	25.63	25.84	25.63	25.83	25.83	1.85%	33,856
Jun 23, 2025	25.14	25.37	25.01	25.36	25.36	0.63%	131,366
Jun 20, 2025	25.48	25.48	25.12	25.20	25.20	-0.40%	131,117