FFLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.49	32.67	32.21	32.22	32.22	0.44%	10,633
Jul 17, 2026	31.86	32.45	31.52	32.08	32.08	-1.72%	22,426
Jul 16, 2026	33.22	33.27	32.49	32.64	32.64	-2.74%	8,124
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
Jun 17, 2026	34.42	34.43	33.82	33.89	33.88	-1.08%	51,077
Jun 16, 2026	34.67	34.72	34.26	34.26	34.25	-1.18%	54,559
Jun 15, 2026	34.33	34.69	34.33	34.67	34.66	3.32%	141,306
Jun 12, 2026	33.52	33.77	33.25	33.56	33.55	0.25%	54,540
Jun 11, 2026	32.70	33.50	32.55	33.47	33.46	2.76%	80,333
Jun 10, 2026	33.02	33.34	32.56	32.57	32.56	-2.46%	64,279
Jun 9, 2026	34.02	34.20	32.40	33.39	33.38	-1.13%	95,231
Jun 8, 2026	33.99	34.09	33.71	33.77	33.76	1.02%	34,255
Jun 5, 2026	34.54	34.57	33.34	33.43	33.42	-4.59%	70,483
Jun 4, 2026	34.60	35.13	34.48	35.04	35.03	0.46%	335,928
Jun 3, 2026	35.31	35.31	34.79	34.88	34.87	-0.90%	45,595
Jun 2, 2026	35.13	35.33	35.05	35.19	35.18	0.49%	39,947
Jun 1, 2026	34.76	35.14	34.71	35.02	35.01	0.55%	191,077
May 29, 2026	34.85	34.96	34.65	34.83	34.82	0.11%	46,757
May 28, 2026	34.43	34.82	34.38	34.79	34.78	0.93%	66,941
May 27, 2026	34.49	34.51	34.24	34.47	34.46	0.45%	56,149
May 26, 2026	34.24	34.45	34.18	34.32	34.31	1.31%	46,153
May 22, 2026	34.11	34.11	33.82	33.87	33.86	-0.16%	43,682
May 21, 2026	33.58	34.00	33.58	33.93	33.92	0.55%	56,464
May 20, 2026	33.42	33.74	33.31	33.74	33.73	1.66%	88,040
May 19, 2026	33.13	33.41	32.94	33.19	33.18	-0.72%	50,042
May 18, 2026	33.91	33.91	33.19	33.43	33.42	-1.21%	49,476
May 15, 2026	33.92	34.20	33.71	33.84	33.83	-1.86%	104,479
May 14, 2026	34.17	34.55	34.15	34.48	34.47	0.91%	92,618
May 13, 2026	33.89	34.29	33.64	34.17	34.16	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	33.87	0.58%	106,534
May 8, 2026	33.56	33.74	33.56	33.68	33.67	1.08%	162,523
May 7, 2026	33.55	33.66	33.20	33.32	33.31	-0.57%	104,117