FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.26	32.45	32.10	32.45	32.45	0.50%	8,134
Apr 24, 2026	32.02	32.34	31.85	32.29	32.29	1.32%	14,001
Apr 23, 2026	32.01	32.09	31.73	31.87	31.87	-0.69%	3,926
Apr 22, 2026	31.82	32.10	31.79	32.09	32.09	1.92%	8,828
Apr 21, 2026	31.94	31.97	31.49	31.49	31.49	-0.96%	53,031
Apr 20, 2026	31.78	31.82	31.54	31.79	31.79	-0.36%	67,243
Apr 17, 2026	31.72	31.96	31.65	31.91	31.91	1.54%	146,928
Apr 16, 2026	31.48	31.49	31.21	31.42	31.42	-0.06%	771,338
Apr 15, 2026	31.18	31.45	31.14	31.44	31.44	1.08%	39,701
Apr 14, 2026	30.65	31.11	30.65	31.11	31.11	2.29%	55,234
Apr 13, 2026	29.95	30.41	29.95	30.41	30.41	1.08%	41,915
Apr 10, 2026	29.95	30.18	29.95	30.09	30.09	0.96%	29,616
Apr 9, 2026	29.53	29.84	29.40	29.80	29.80	0.91%	73,427
Apr 8, 2026	29.75	29.75	29.24	29.53	29.53	3.69%	79,448
Apr 7, 2026	28.23	28.48	27.92	28.48	28.48	0.25%	167,215
Apr 6, 2026	28.36	28.44	28.27	28.41	28.41	0.41%	47,361
Apr 2, 2026	27.57	28.31	27.50	28.30	28.30	0.27%	63,365
Apr 1, 2026	28.08	28.45	28.08	28.22	28.22	1.47%	100,376
Mar 31, 2026	26.91	27.83	26.91	27.81	27.81	4.82%	76,562
Mar 30, 2026	27.11	27.11	26.40	26.53	26.53	-1.38%	80,171
Mar 27, 2026	27.33	27.33	26.85	26.90	26.90	-1.93%	144,909
Mar 26, 2026	28.01	28.04	27.43	27.43	27.43	-3.21%	131,966
Mar 25, 2026	28.44	28.54	28.27	28.34	28.34	0.94%	70,989
Mar 24, 2026	28.09	28.24	27.95	28.08	28.08	-0.51%	99,079
Mar 23, 2026	28.20	28.60	28.15	28.22	28.22	1.64%	92,265
Mar 20, 2026	28.28	28.28	27.56	27.77	27.77	-2.48%	105,974
Mar 19, 2026	28.25	28.53	28.03	28.47	28.47	-0.42%	148,800
Mar 18, 2026	28.80	28.93	28.52	28.59	28.59	-0.97%	510,010
Mar 17, 2026	28.87	28.98	28.81	28.87	28.87	0.38%	54,161
Mar 16, 2026	28.65	28.96	28.65	28.76	28.76	1.63%	72,718
Mar 13, 2026	28.69	28.81	28.25	28.30	28.30	-0.81%	30,661
Mar 12, 2026	28.88	28.90	28.53	28.53	28.53	-2.16%	49,807
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	29.16	1.92%	158,646
Mar 6, 2026	28.69	28.97	28.54	28.62	28.61	-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	29.69	-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