FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	34.02	34.19	32.40	33.39	33.39	-1.13%	7,509
Jun 8, 2026	33.99	34.08	33.74	33.77	33.77	1.02%	3,123
Jun 5, 2026	34.54	34.65	33.43	33.43	33.43	-4.59%	2,703
Jun 4, 2026	34.60	35.13	34.48	35.04	35.04	0.46%	335,928
Jun 3, 2026	35.31	35.31	34.79	34.88	34.88	-0.90%	45,595
Jun 2, 2026	35.13	35.33	35.05	35.19	35.19	0.49%	39,947
Jun 1, 2026	34.76	35.14	34.71	35.02	35.02	0.55%	191,077
May 29, 2026	34.85	34.96	34.65	34.83	34.83	0.11%	46,757
May 28, 2026	34.43	34.82	34.38	34.79	34.79	0.93%	66,941
May 27, 2026	34.49	34.51	34.24	34.47	34.47	0.45%	56,149
May 26, 2026	34.24	34.45	34.18	34.32	34.32	1.31%	46,153
May 22, 2026	34.11	34.11	33.82	33.87	33.87	-0.16%	43,682
May 21, 2026	33.58	34.00	33.58	33.93	33.93	0.55%	56,464
May 20, 2026	33.42	33.74	33.31	33.74	33.74	1.66%	88,040
May 19, 2026	33.13	33.41	32.94	33.19	33.19	-0.72%	50,042
May 18, 2026	33.91	33.91	33.19	33.43	33.43	-1.21%	49,476
May 15, 2026	33.92	34.20	33.71	33.84	33.84	-1.86%	104,479
May 14, 2026	34.17	34.55	34.15	34.48	34.48	0.91%	92,618
May 13, 2026	33.89	34.29	33.64	34.17	34.17	1.33%	87,221
May 12, 2026	33.66	33.81	33.29	33.72	33.72	-0.45%	97,592
May 11, 2026	33.58	34.03	33.58	33.88	33.88	0.58%	106,534
May 8, 2026	33.56	33.74	33.56	33.68	33.68	1.08%	162,523
May 7, 2026	33.55	33.66	33.20	33.32	33.32	-0.57%	104,117
May 6, 2026	33.09	33.55	33.09	33.51	33.51	2.07%	108,786
May 5, 2026	32.81	32.93	32.76	32.83	32.83	1.05%	111,897
May 4, 2026	32.55	32.63	32.27	32.49	32.49	0.22%	103,052
May 1, 2026	32.31	32.62	32.31	32.42	32.42	0.68%	224,562
Apr 30, 2026	32.22	32.30	31.73	32.20	32.20	1.04%	106,750
Apr 29, 2026	32.01	32.05	31.75	31.87	31.87	-0.30%	67,303
Apr 28, 2026	31.96	32.05	31.71	31.97	31.97	-1.49%	69,660
Apr 27, 2026	32.26	32.45	32.11	32.45	32.45	0.50%	104,019
Apr 24, 2026	32.02	32.37	31.85	32.29	32.29	1.32%	64,445
Apr 23, 2026	32.01	32.19	31.56	31.87	31.87	-0.69%	66,259
Apr 22, 2026	31.82	32.13	31.76	32.09	32.09	1.92%	89,255
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