FFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.92	21.92	21.88	21.92	21.92	-0.96%	763
Jul 31, 2025	22.36	22.36	22.13	22.13	22.13	-1.29%	1,088
Jul 30, 2025	22.54	22.60	22.42	22.42	22.42	-0.54%	1,477
Jul 29, 2025	22.62	22.62	22.50	22.54	22.54	0.16%	1,391
Jul 28, 2025	22.55	22.55	22.51	22.51	22.51	-0.61%	783
Jul 25, 2025	22.54	22.64	22.54	22.64	22.64	0.44%	691
Jul 24, 2025	22.65	22.65	22.54	22.54	22.54	-0.66%	3,426
Jul 23, 2025	22.65	22.69	22.63	22.69	22.69	0.93%	1,474
Jul 22, 2025	22.34	22.48	22.34	22.48	22.48	1.19%	365
Jul 21, 2025	22.26	22.34	22.22	22.22	22.22	-	3,290
Jul 18, 2025	22.33	22.33	22.19	22.22	22.22	-0.19%	1,979
Jul 17, 2025	22.11	22.26	22.11	22.26	22.26	0.51%	2,200
Jul 16, 2025	22.10	22.15	21.95	22.15	22.15	0.41%	3,842
Jul 15, 2025	22.25	22.25	22.06	22.06	22.06	-1.39%	1,349
Jul 14, 2025	22.31	22.37	22.27	22.37	22.37	0.16%	816
Jul 11, 2025	22.32	22.33	22.29	22.33	22.33	-0.57%	609
Jul 10, 2025	22.43	22.49	22.43	22.46	22.46	0.44%	605
Jul 9, 2025	22.36	22.36	22.36	22.36	22.36	0.51%	373
Jul 8, 2025	22.24	22.28	22.24	22.25	22.25	0.11%	2,824
Jul 7, 2025	22.38	22.38	22.16	22.22	22.22	-0.99%	684
Jul 3, 2025	22.46	22.48	22.45	22.45	22.45	0.68%	1,142
Jul 2, 2025	22.29	22.31	22.18	22.30	22.30	-0.23%	940
Jul 1, 2025	22.14	22.39	22.14	22.35	22.35	1.28%	1,362
Jun 30, 2025	22.03	22.07	22.03	22.07	22.07	0.64%	1,112
Jun 27, 2025	22.02	22.08	21.93	21.93	21.93	-0.09%	1,975
Jun 26, 2025	21.88	21.95	21.88	21.95	21.95	0.95%	261
Jun 25, 2025	21.75	21.75	21.74	21.74	21.74	-0.68%	227
Jun 24, 2025	21.80	21.89	21.80	21.89	21.89	0.61%	2,339
Jun 23, 2025	21.48	21.75	21.48	21.75	21.75	0.69%	2,117
Jun 20, 2025	21.64	21.64	21.60	21.60	21.60	-0.19%	492
Jun 18, 2025	21.65	21.65	21.65	21.65	21.55	0.26%	156
Jun 17, 2025	21.65	21.65	21.59	21.59	21.49	-0.62%	1,224
Jun 16, 2025	21.82	21.85	21.73	21.73	21.63	0.52%	1,257
Jun 13, 2025	21.69	21.73	21.61	21.61	21.52	-0.88%	1,490
Jun 12, 2025	21.77	21.81	21.77	21.81	21.71	0.55%	764
Jun 11, 2025	21.68	21.75	21.68	21.69	21.59	-0.41%	5,193
Jun 10, 2025	21.81	21.82	21.77	21.77	21.68	0.17%	15,135
Jun 9, 2025	21.69	21.74	21.69	21.74	21.64	-0.04%	386
Jun 6, 2025	21.74	21.75	21.72	21.75	21.65	1.16%	294
Jun 5, 2025	21.43	21.58	21.43	21.50	21.40	-0.22%	1,589
Jun 4, 2025	21.66	21.67	21.54	21.54	21.45	-0.38%	654
Jun 3, 2025	21.54	21.63	21.54	21.63	21.53	0.67%	584
Jun 2, 2025	21.37	21.48	21.33	21.48	21.39	-0.25%	1,707
May 30, 2025	21.47	21.54	21.45	21.54	21.44	0.14%	6,959
May 29, 2025	21.42	21.50	21.42	21.50	21.41	0.45%	913
May 28, 2025	21.61	21.61	21.41	21.41	21.31	-0.89%	1,079
May 27, 2025	21.55	21.60	21.52	21.60	21.50	1.64%	339
May 23, 2025	21.25	21.29	21.15	21.25	21.16	-0.56%	1,455
May 22, 2025	21.33	21.37	21.33	21.37	21.27	-0.09%	460
May 21, 2025	21.62	21.62	21.39	21.39	21.29	-1.77%	1,493