FFLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.83	22.83	22.68	22.71	22.71	-1.63%	11,382
May 14, 2026	23.10	23.10	23.04	23.09	23.09	0.12%	6,412
May 13, 2026	22.79	23.12	22.79	23.06	23.06	1.35%	7,734
May 12, 2026	22.71	22.82	22.60	22.75	22.75	-0.35%	17,893
May 11, 2026	22.83	22.87	22.78	22.83	22.83	0.43%	14,690
May 8, 2026	22.74	22.79	22.72	22.73	22.73	0.06%	14,583
May 7, 2026	22.80	22.80	22.70	22.72	22.72	-0.64%	4,986
May 6, 2026	22.80	22.89	22.78	22.87	22.87	2.11%	3,444
May 5, 2026	22.40	22.46	22.39	22.39	22.39	-0.49%	4,738
May 4, 2026	22.56	22.56	22.48	22.50	22.50	-0.26%	853
May 1, 2026	22.55	22.61	22.55	22.56	22.56	-0.33%	3,854
Apr 30, 2026	22.60	22.64	22.57	22.64	22.64	1.08%	2,925
Apr 29, 2026	22.37	22.45	22.37	22.40	22.40	-0.85%	7,664
Apr 28, 2026	22.58	22.60	22.53	22.59	22.59	-0.67%	4,448
Apr 27, 2026	22.79	22.85	22.74	22.74	22.74	-0.51%	3,957
Apr 24, 2026	22.62	22.86	22.62	22.86	22.86	1.18%	10,703
Apr 23, 2026	22.72	22.72	22.52	22.59	22.59	-0.45%	5,653
Apr 22, 2026	22.67	22.73	22.67	22.69	22.69	0.51%	2,697
Apr 21, 2026	22.79	22.79	22.58	22.58	22.58	-1.06%	6,680
Apr 20, 2026	22.79	22.84	22.77	22.82	22.82	-0.61%	3,262
Apr 17, 2026	22.99	22.99	22.91	22.96	22.96	0.69%	3,888
Apr 16, 2026	22.82	22.82	22.79	22.80	22.80	-0.30%	4,220
Apr 15, 2026	22.78	22.87	22.78	22.87	22.87	0.61%	2,665
Apr 14, 2026	22.70	22.73	22.68	22.73	22.73	0.70%	2,730
Apr 13, 2026	22.58	22.58	22.55	22.57	22.57	0.06%	4,845
Apr 10, 2026	22.61	22.63	22.56	22.56	22.56	0.18%	8,389
Apr 9, 2026	22.41	22.52	22.39	22.52	22.52	0.40%	4,423
Apr 8, 2026	22.34	22.43	22.34	22.43	22.43	2.07%	3,801
Apr 7, 2026	21.88	21.99	21.87	21.98	21.98	-0.16%	7,005
Apr 6, 2026	22.03	22.05	22.00	22.01	22.01	0.01%	7,540
Apr 2, 2026	22.00	22.03	21.96	22.01	22.01	-0.20%	7,972
Apr 1, 2026	22.08	22.08	22.03	22.05	22.05	0.67%	4,516
Mar 31, 2026	21.87	21.94	21.87	21.90	21.90	1.08%	6,698
Mar 30, 2026	21.66	21.67	21.64	21.67	21.67	-0.18%	4,524
Mar 27, 2026	21.76	21.76	21.70	21.71	21.71	-0.82%	3,069
Mar 26, 2026	21.91	21.93	21.88	21.89	21.89	-1.08%	6,906
Mar 25, 2026	22.14	22.15	22.09	22.13	22.13	0.38%	8,966
Mar 24, 2026	22.04	22.07	22.01	22.05	22.05	-0.11%	6,023
Mar 23, 2026	21.78	22.11	21.78	22.07	22.07	0.14%	7,178
Mar 20, 2026	22.08	22.08	22.04	22.04	22.04	-1.83%	3,675
Mar 19, 2026	22.27	22.45	22.19	22.45	22.45	0.45%	3,647
Mar 18, 2026	22.34	22.39	22.31	22.35	22.35	-0.09%	8,344
Mar 17, 2026	22.34	22.41	22.34	22.37	22.37	0.38%	9,082
Mar 16, 2026	22.26	22.32	22.26	22.29	22.29	0.51%	4,312
Mar 13, 2026	22.16	22.20	22.16	22.17	22.17	-0.60%	4,530
Mar 12, 2026	22.27	22.35	22.27	22.31	22.31	-0.38%	9,045
Mar 11, 2026	22.40	22.41	22.35	22.39	22.39	-0.16%	4,462
Mar 10, 2026	22.45	22.46	22.42	22.43	22.43	0.83%	5,821
Mar 9, 2026	22.19	22.26	22.19	22.24	22.24	0.36%	3,222
Mar 6, 2026	22.19	22.19	22.15	22.16	22.16	-0.13%	6,558