FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.41	33.46	33.24	33.44	33.44	0.60%	45,190
Sep 17, 2026	33.24	33.26	33.14	33.25	33.24	1.99%	22,644
Sep 16, 2026	32.70	32.94	32.40	32.60	32.59	0.31%	65,234
Sep 15, 2026	32.71	32.73	32.45	32.50	32.49	-0.67%	35,968
Sep 14, 2026	32.58	32.90	32.44	32.72	32.71	-1.24%	58,523
Sep 11, 2026	33.17	33.30	33.13	33.13	33.12	0.94%	39,391
Sep 10, 2026	32.79	32.98	32.79	32.82	32.81	-1.08%	53,963
Sep 9, 2026	33.23	33.30	33.16	33.18	33.17	-0.54%	27,406
Sep 8, 2026	33.53	33.62	33.35	33.36	33.35	-0.30%	43,320
Sep 4, 2026	33.39	33.59	33.37	33.46	33.45	0.51%	34,516
Sep 3, 2026	33.00	33.36	32.97	33.29	33.28	1.31%	39,405
Sep 2, 2026	32.68	32.92	32.64	32.86	32.85	0.67%	68,187
Sep 1, 2026	32.55	32.85	32.51	32.64	32.63	-0.97%	28,010
Aug 31, 2026	32.93	32.97	32.79	32.96	32.95	-0.30%	46,334
Aug 28, 2026	33.40	33.55	33.03	33.06	33.05	-1.17%	46,020
Aug 27, 2026	33.32	33.50	33.22	33.45	33.44	1.70%	68,644
Aug 26, 2026	32.88	32.96	32.78	32.89	32.88	-0.21%	58,939
Aug 25, 2026	32.93	33.06	32.79	32.96	32.95	1.12%	21,690
Aug 24, 2026	32.86	32.86	32.50	32.60	32.59	-1.38%	43,071
Aug 21, 2026	33.08	33.14	32.94	33.05	33.04	0.39%	32,001
Aug 20, 2026	33.05	33.16	32.84	32.92	32.91	-1.08%	48,439
Aug 19, 2026	33.36	33.36	33.06	33.28	33.27	0.59%	63,486
Aug 18, 2026	33.24	33.33	33.03	33.09	33.08	-2.23%	76,560
Aug 17, 2026	33.86	34.03	33.82	33.84	33.83	0.27%	31,302
Aug 14, 2026	33.83	33.91	33.64	33.75	33.74	-0.07%	34,175
Aug 13, 2026	33.55	33.89	33.55	33.78	33.76	0.64%	29,658
Aug 12, 2026	33.61	33.64	33.47	33.56	33.55	1.15%	140,695
Aug 11, 2026	33.60	33.60	33.12	33.18	33.17	-0.57%	41,570
Aug 10, 2026	33.54	33.60	33.33	33.37	33.36	-0.51%	75,513
Aug 7, 2026	33.57	33.59	33.31	33.54	33.53	0.96%	49,408
Aug 6, 2026	33.22	33.55	33.16	33.22	33.21	-0.72%	72,908
Aug 5, 2026	33.77	34.01	33.45	33.46	33.45	-0.09%	63,472
Aug 4, 2026	33.11	33.63	33.06	33.49	33.48	2.48%	57,200
Aug 3, 2026	31.91	32.76	31.84	32.68	32.67	2.41%	325,012
Jul 31, 2026	32.01	32.16	31.42	31.91	31.90	1.11%	72,694
Jul 30, 2026	31.12	31.61	31.12	31.56	31.55	2.77%	113,779
Jul 29, 2026	31.37	31.53	30.70	30.71	30.70	-2.29%	75,099
Jul 28, 2026	31.27	31.51	30.81	31.43	31.42	-0.73%	82,127
Jul 27, 2026	32.21	32.26	31.41	31.66	31.65	-0.69%	67,320
Jul 24, 2026	32.16	32.31	31.76	31.88	31.87	-1.18%	40,088
Jul 23, 2026	32.29	32.53	32.06	32.26	32.25	-1.86%	127,837
Jul 22, 2026	32.69	33.12	32.65	32.87	32.86	-0.09%	115,868
Jul 21, 2026	32.72	32.97	32.60	32.90	32.89	2.16%	75,425
Jul 20, 2026	32.49	32.70	32.19	32.21	32.20	0.39%	98,688
Jul 17, 2026	31.86	32.47	31.50	32.08	32.07	-1.72%	2,055,060
Jul 16, 2026	33.22	33.27	32.49	32.64	32.63	-2.74%	88,207
Jul 15, 2026	33.69	33.70	33.10	33.56	33.55	-0.31%	65,493
Jul 14, 2026	33.48	33.67	33.26	33.67	33.65	1.72%	88,208
Jul 13, 2026	33.58	33.59	33.04	33.10	33.09	-2.46%	121,632
Jul 10, 2026	33.75	33.95	33.53	33.93	33.92	0.41%	93,102