FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.01	33.41	32.73	33.37	33.37	-0.12%	163,706
Oct 14, 2026	33.97	34.11	33.30	33.41	33.41	-2.45%	36,404
Oct 13, 2026	33.97	34.27	33.97	34.25	34.25	-0.07%	62,467
Oct 12, 2026	34.54	34.54	34.22	34.28	34.28	-0.82%	121,609
Oct 9, 2026	34.55	34.59	34.38	34.56	34.56	0.79%	100,871
Oct 8, 2026	34.72	34.76	34.16	34.29	34.29	-1.78%	122,097
Oct 7, 2026	34.74	34.94	34.63	34.91	34.91	-0.37%	65,933
Oct 6, 2026	35.10	35.22	35.01	35.04	35.04	0.52%	70,948
Oct 5, 2026	34.62	34.96	34.62	34.86	34.86	1.10%	108,937
Oct 2, 2026	34.55	34.69	34.44	34.48	34.48	1.00%	36,832
Oct 1, 2026	34.18	34.21	33.89	34.14	34.14	0.25%	39,459
Sep 30, 2026	34.21	34.38	34.06	34.06	34.06	-0.10%	154,370
Sep 29, 2026	34.22	34.24	34.00	34.09	34.09	0.09%	45,463
Sep 28, 2026	34.16	34.28	33.91	34.06	34.06	-0.80%	68,625
Sep 25, 2026	34.30	34.40	34.11	34.34	34.34	0.39%	37,407
Sep 24, 2026	33.76	34.22	33.76	34.20	34.20	0.41%	45,927
Sep 23, 2026	34.50	34.50	34.01	34.06	34.06	-1.45%	42,300
Sep 22, 2026	34.29	34.61	34.29	34.56	34.56	0.70%	36,241
Sep 21, 2026	33.76	34.38	33.76	34.32	34.32	2.63%	47,608
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