FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	29.88	29.88	29.72	29.77	-	-0.06%	10,598
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
Sep 17, 2025	29.28	29.28	28.91	29.11	29.08	-0.61%	54,197
Sep 16, 2025	29.43	29.43	29.23	29.29	29.26	-0.03%	44,436
Sep 15, 2025	29.11	29.33	29.11	29.30	29.27	0.79%	71,382
Sep 12, 2025	29.14	29.14	29.02	29.07	29.04	0.07%	34,382
Sep 11, 2025	29.18	29.18	29.02	29.05	29.02	0.14%	57,132
Sep 10, 2025	29.13	29.14	28.91	29.01	28.98	0.80%	51,443
Sep 9, 2025	28.69	28.79	28.57	28.78	28.75	0.58%	61,637
Sep 8, 2025	28.47	28.69	28.47	28.62	28.59	1.08%	47,313
Sep 5, 2025	28.57	28.58	28.06	28.31	28.28	-0.51%	46,388
Sep 4, 2025	28.15	28.47	28.15	28.46	28.43	1.41%	53,770
Sep 3, 2025	28.02	28.18	27.95	28.06	28.03	0.94%	48,034
Sep 2, 2025	27.56	27.84	27.45	27.80	27.77	-0.82%	37,799
Aug 29, 2025	28.32	28.32	27.96	28.03	28.00	-1.60%	55,047
Aug 28, 2025	28.30	28.51	28.18	28.49	28.46	0.71%	143,152
Aug 27, 2025	28.26	28.32	28.15	28.29	28.26	0.02%	41,380
Aug 26, 2025	28.04	28.28	27.98	28.28	28.25	0.78%	35,589
Aug 25, 2025	28.10	28.24	28.04	28.06	28.03	-0.04%	56,137
Aug 22, 2025	27.62	28.20	27.62	28.07	28.04	1.56%	45,092
Aug 21, 2025	27.66	27.74	27.52	27.64	27.61	-0.27%	29,056
Aug 20, 2025	27.80	27.83	27.27	27.72	27.69	-0.63%	44,162
Aug 19, 2025	28.33	28.33	27.85	27.89	27.86	-1.76%	62,927
Aug 18, 2025	28.30	28.40	28.26	28.39	28.36	0.18%	38,099
Aug 15, 2025	28.43	28.43	28.24	28.34	28.31	-0.18%	47,902
Aug 14, 2025	28.22	28.42	28.22	28.39	28.36	-0.06%	44,023
Aug 13, 2025	28.60	28.62	28.33	28.41	28.38	-0.25%	62,007
Aug 12, 2025	28.32	28.48	28.17	28.48	28.45	1.17%	43,330
Aug 11, 2025	28.27	28.35	28.08	28.15	28.12	-0.35%	62,468
Aug 8, 2025	28.12	28.26	28.07	28.25	28.22	1.04%	47,322
Aug 7, 2025	28.09	28.18	27.74	27.96	27.93	0.15%	46,485
Aug 6, 2025	27.58	27.94	27.58	27.92	27.89	1.33%	25,430
Aug 5, 2025	27.75	27.84	27.52	27.55	27.52	-0.43%	26,304
Aug 4, 2025	27.34	27.70	27.34	27.67	27.64	2.03%	30,207
Aug 1, 2025	27.28	27.34	27.00	27.12	27.09	-2.52%	46,387
Jul 31, 2025	28.20	28.23	27.75	27.82	27.79	0.80%	51,050