FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.13	30.26	30.13	30.15	30.15	-0.23%	36,729
Dec 29, 2025	30.21	30.25	30.05	30.22	30.22	-0.51%	39,305
Dec 26, 2025	30.39	30.44	30.32	30.38	30.38	0.05%	50,860
Dec 24, 2025	30.28	30.36	30.24	30.36	30.36	0.26%	26,527
Dec 23, 2025	29.94	30.28	29.94	30.28	30.28	0.77%	103,767
Dec 22, 2025	30.08	30.08	29.94	30.05	30.05	0.63%	50,899
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%	47,494
Dec 16, 2025	29.27	29.53	29.25	29.45	29.45	0.10%	72,810
Dec 15, 2025	29.78	29.78	29.40	29.42	29.42	-0.57%	64,281
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	30.32	-0.40%	88,401
Dec 10, 2025	30.33	30.51	30.17	30.45	30.45	0.50%	87,177
Dec 9, 2025	30.16	30.37	30.16	30.30	30.30	0.03%	36,508
Dec 8, 2025	30.32	30.37	30.14	30.29	30.29	0.13%	80,744
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	30.01	0.01%	20,640
Dec 2, 2025	30.03	30.27	29.92	30.02	30.01	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	28.40	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	30.46	0.66%	30,821
Oct 30, 2025	30.65	30.65	30.25	30.27	30.26	-2.18%	38,108
Oct 29, 2025	30.92	31.01	30.70	30.94	30.93	0.73%	41,002