FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.40	33.55	33.04	33.06	33.06	-1.17%	2,457
Aug 27, 2026	33.32	33.50	33.24	33.45	33.45	1.70%	4,341
Aug 26, 2026	32.88	32.95	32.79	32.89	32.89	-0.21%	3,659
Aug 25, 2026	32.93	33.06	32.79	32.96	32.96	1.12%	21,690
Aug 24, 2026	32.86	32.86	32.50	32.60	32.60	-1.38%	43,071
Aug 21, 2026	33.08	33.14	32.94	33.05	33.05	0.39%	32,001
Aug 20, 2026	33.05	33.16	32.84	32.92	32.92	-1.08%	48,439
Aug 19, 2026	33.36	33.36	33.06	33.28	33.28	0.59%	63,486
Aug 18, 2026	33.24	33.33	33.03	33.09	33.09	-2.23%	76,560
Aug 17, 2026	33.86	34.03	33.82	33.84	33.84	0.27%	31,302
Aug 14, 2026	33.83	33.91	33.64	33.75	33.75	-0.07%	34,175
Aug 13, 2026	33.55	33.89	33.55	33.78	33.78	0.64%	29,658
Aug 12, 2026	33.61	33.64	33.47	33.56	33.56	1.15%	140,695
Aug 11, 2026	33.60	33.60	33.12	33.18	33.18	-0.57%	41,570
Aug 10, 2026	33.54	33.60	33.33	33.37	33.37	-0.51%	75,513
Aug 7, 2026	33.57	33.59	33.31	33.54	33.54	0.96%	49,408
Aug 6, 2026	33.22	33.55	33.16	33.22	33.22	-0.72%	72,908
Aug 5, 2026	33.77	34.01	33.45	33.46	33.46	-0.09%	63,472
Aug 4, 2026	33.11	33.63	33.06	33.49	33.49	2.48%	57,200
Aug 3, 2026	31.91	32.76	31.84	32.68	32.68	2.41%	325,012
Jul 31, 2026	32.01	32.16	31.42	31.91	31.91	1.11%	72,694
Jul 30, 2026	31.12	31.61	31.12	31.56	31.56	2.77%	113,779
Jul 29, 2026	31.37	31.53	30.70	30.71	30.71	-2.29%	75,099
Jul 28, 2026	31.27	31.51	30.81	31.43	31.43	-0.73%	82,127
Jul 27, 2026	32.21	32.26	31.41	31.66	31.66	-0.69%	67,320
Jul 24, 2026	32.16	32.31	31.76	31.88	31.88	-1.18%	40,088
Jul 23, 2026	32.29	32.53	32.06	32.26	32.26	-1.86%	127,837
Jul 22, 2026	32.69	33.12	32.65	32.87	32.87	-0.09%	115,868
Jul 21, 2026	32.72	32.97	32.60	32.90	32.90	2.16%	75,425
Jul 20, 2026	32.49	32.70	32.19	32.21	32.21	0.39%	98,688
Jul 17, 2026	31.86	32.47	31.50	32.08	32.08	-1.72%	2,055,060
Jul 16, 2026	33.22	33.27	32.49	32.64	32.64	-2.74%	88,207
Jul 15, 2026	33.69	33.70	33.10	33.56	33.56	-0.31%	65,493
Jul 14, 2026	33.48	33.67	33.26	33.67	33.67	1.72%	88,208
Jul 13, 2026	33.58	33.59	33.04	33.10	33.10	-2.46%	121,632
Jul 10, 2026	33.75	33.95	33.53	33.93	33.93	0.41%	93,102
Jul 9, 2026	33.68	33.95	33.52	33.79	33.79	1.29%	85,527
Jul 8, 2026	32.85	33.38	32.73	33.36	33.36	0.48%	74,575
Jul 7, 2026	33.32	33.35	32.84	33.20	33.20	-1.63%	71,693
Jul 6, 2026	33.55	33.92	33.55	33.75	33.75	1.66%	132,787
Jul 2, 2026	34.03	34.27	32.91	33.20	33.20	-2.41%	116,390
Jul 1, 2026	34.29	34.29	34.01	34.02	34.02	-1.90%	62,449
Jun 30, 2026	34.07	34.73	34.04	34.68	34.68	1.88%	54,812
Jun 29, 2026	33.47	34.11	32.95	34.04	34.04	2.79%	177,369
Jun 26, 2026	32.95	33.43	32.92	33.12	33.12	-0.82%	43,179
Jun 25, 2026	33.86	33.86	33.09	33.39	33.39	-0.15%	54,557
Jun 24, 2026	33.50	33.84	33.29	33.44	33.44	-0.12%	67,729
Jun 23, 2026	33.52	33.86	33.46	33.48	33.48	-2.73%	151,510
Jun 22, 2026	34.78	34.78	34.31	34.42	34.42	-0.74%	103,020
Jun 18, 2026	34.41	34.72	34.30	34.68	34.68	2.34%	67,905