FFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	22.60	22.60	22.60	22.60	22.60	0.29%	220
Nov 19, 2024	22.53	22.53	22.53	22.53	22.53	-0.31%	121
Nov 18, 2024	22.59	22.60	22.59	22.60	22.60	0.49%	208
Nov 15, 2024	22.49	22.49	22.49	22.49	22.49	-0.29%	354
Nov 14, 2024	22.57	22.57	22.56	22.56	22.56	-0.51%	391
Nov 13, 2024	22.73	22.73	22.67	22.67	22.67	-0.18%	631
Nov 12, 2024	22.90	22.90	22.71	22.71	22.71	-1.00%	2,481
Nov 11, 2024	22.95	23.03	22.94	22.94	22.94	0.67%	1,583
Nov 8, 2024	22.74	22.79	22.74	22.79	22.79	0.33%	397
Nov 7, 2024	22.70	22.73	22.70	22.72	22.72	0.18%	573
Nov 6, 2024	22.66	22.67	22.66	22.67	22.67	3.24%	327
Nov 5, 2024	21.91	21.96	21.89	21.96	21.96	0.94%	838
Nov 4, 2024	21.78	21.82	21.76	21.76	21.76	-0.04%	886
Nov 1, 2024	21.92	21.92	21.77	21.77	21.77	-0.39%	369
Oct 31, 2024	21.91	21.91	21.85	21.85	21.85	-0.36%	184
Oct 30, 2024	21.99	21.99	21.93	21.93	21.93	0.30%	737
Oct 29, 2024	21.87	21.87	21.87	21.87	21.87	-0.71%	52
Oct 28, 2024	21.98	22.03	21.97	22.02	22.02	0.52%	2,099
Oct 25, 2024	22.01	22.01	21.91	21.91	21.91	-0.93%	239
Oct 24, 2024	22.03	22.12	22.03	22.12	22.12	0.12%	513
Oct 23, 2024	22.04	22.09	22.04	22.09	22.09	-0.21%	382
Oct 22, 2024	22.14	22.14	22.14	22.14	22.14	0.12%	153
Oct 21, 2024	22.34	22.34	22.11	22.11	22.11	-1.18%	2,576
Oct 18, 2024	22.35	22.37	22.35	22.37	22.37	-0.06%	256
Oct 17, 2024	24.36	24.36	22.37	22.39	22.39	-0.20%	1,890
Oct 16, 2024	22.25	22.43	22.25	22.43	22.43	1.31%	1,034
Oct 15, 2024	22.32	22.32	22.14	22.14	22.14	-0.86%	428
Oct 14, 2024	22.17	22.33	22.17	22.33	22.33	0.73%	742
Oct 11, 2024	22.19	22.19	22.17	22.17	22.17	1.21%	236
Oct 10, 2024	21.95	21.97	21.91	21.91	21.91	-0.30%	920
Oct 9, 2024	21.90	21.97	21.90	21.97	21.97	0.49%	766
Oct 8, 2024	21.78	21.87	21.78	21.86	21.86	-0.04%	1,484
Oct 7, 2024	21.91	21.91	21.82	21.87	21.87	-0.67%	753
Oct 4, 2024	21.88	22.02	21.88	22.02	22.02	0.90%	403
Oct 3, 2024	21.83	21.83	21.82	21.82	21.82	-0.47%	221
Oct 2, 2024	21.96	21.96	21.91	21.93	21.93	-0.16%	6,334
Oct 1, 2024	21.95	22.00	21.91	21.96	21.96	-0.16%	2,197
Sep 30, 2024	21.94	22.00	21.94	22.00	22.00	0.08%	429
Sep 27, 2024	21.98	21.98	21.98	21.98	21.98	0.61%	192
Sep 26, 2024	21.87	21.87	21.85	21.85	21.85	0.30%	325
Sep 25, 2024	21.89	21.89	21.78	21.78	21.78	-0.64%	433
Sep 24, 2024	21.92	21.92	21.92	21.92	21.92	0.07%	56
Sep 23, 2024	19.91	21.91	19.91	21.90	21.90	0.37%	1,069
Sep 20, 2024	21.83	21.83	21.73	21.82	21.82	-0.79%	560
Sep 19, 2024	21.97	22.02	21.94	22.00	21.91	0.99%	779
Sep 18, 2024	21.79	21.95	21.78	21.78	21.70	-0.05%	4,062
Sep 17, 2024	21.88	21.88	21.78	21.79	21.71	0.18%	942
Sep 16, 2024	21.71	21.75	21.68	21.75	21.67	0.98%	745
Sep 13, 2024	21.38	21.54	21.38	21.54	21.46	1.10%	237
Sep 12, 2024	21.33	21.33	21.31	21.31	21.22	0.53%	195
Sep 11, 2024	20.93	21.20	20.82	21.19	21.11	-0.15%	1,297
Sep 10, 2024	21.35	21.35	21.13	21.23	21.14	-0.54%	988
Sep 9, 2024	21.39	21.46	21.23	21.34	21.26	0.74%	1,583
Sep 6, 2024	21.34	21.34	21.18	21.18	21.10	-1.07%	2,639
Sep 5, 2024	21.70	21.70	21.41	21.41	21.33	-0.85%	806
Sep 4, 2024	21.67	21.67	21.60	21.60	21.52	-0.24%	4,637
Sep 3, 2024	21.69	21.76	21.65	21.65	21.57	-1.34%	2,688
Aug 30, 2024	21.87	21.94	21.75	21.94	21.86	0.61%	1,824
Aug 29, 2024	21.88	21.89	21.80	21.81	21.73	0.43%	4,336
Aug 28, 2024	21.77	21.77	21.72	21.72	21.63	-0.20%	538
Aug 27, 2024	21.78	21.78	21.76	21.76	21.68	-0.20%	918
Aug 26, 2024	21.92	21.92	21.80	21.80	21.72	0.34%	2,940
Aug 23, 2024	21.49	21.73	21.49	21.73	21.65	1.66%	1,630
Aug 22, 2024	21.45	21.45	21.36	21.38	21.30	-0.10%	1,123
Aug 21, 2024	21.35	21.40	21.35	21.40	21.32	0.46%	715
Aug 20, 2024	21.40	21.40	21.30	21.30	21.22	-0.75%	198
Aug 19, 2024	21.36	21.46	21.36	21.46	21.38	0.78%	6,432
Aug 16, 2024	21.30	21.32	21.23	21.29	21.21	0.20%	907
Aug 15, 2024	21.23	21.25	21.22	21.25	21.17	1.42%	650
Aug 14, 2024	21.61	21.61	20.87	20.95	20.87	0.64%	749
Aug 13, 2024	20.68	20.82	20.68	20.82	20.74	1.13%	401
Aug 12, 2024	20.69	20.69	20.59	20.59	20.51	-0.65%	629
Aug 9, 2024	20.54	20.72	20.54	20.72	20.64	0.32%	1,802
Aug 8, 2024	20.62	20.70	20.62	20.65	20.58	1.64%	4,023
Aug 7, 2024	20.48	20.52	20.32	20.32	20.24	-0.39%	2,797
Aug 6, 2024	20.36	20.63	20.27	20.40	20.32	0.93%	10,288
Aug 5, 2024	20.10	20.33	20.10	20.21	20.14	-2.36%	35,095
Aug 2, 2024	20.35	20.80	20.35	20.70	20.62	-2.01%	3,539
Aug 1, 2024	21.51	21.51	21.05	21.13	21.05	-1.74%	27,482
Jul 31, 2024	21.53	21.89	21.50	21.50	21.42	0.67%	213,990
Jul 30, 2024	21.27	21.36	21.27	21.36	21.28	0.95%	3,019
Jul 29, 2024	21.15	21.16	21.14	21.16	21.08	0.08%	699
Jul 26, 2024	21.16	21.16	21.14	21.14	21.06	1.51%	1,325
Jul 25, 2024	21.01	21.01	20.82	20.82	20.75	0.71%	614
Jul 24, 2024	20.77	20.86	20.68	20.68	20.60	-0.91%	5,903
Jul 23, 2024	20.93	20.93	20.87	20.87	20.79	-0.42%	293
Jul 22, 2024	20.89	20.95	20.89	20.95	20.88	0.52%	509
Jul 19, 2024	20.96	20.96	20.85	20.85	20.77	-1.07%	881
Jul 18, 2024	21.12	21.12	21.07	21.07	20.99	-1.08%	1,205
Jul 17, 2024	21.34	21.36	21.30	21.30	21.22	0.37%	3,944
Jul 16, 2024	21.01	21.22	21.01	21.22	21.14	1.88%	1,343
Jul 15, 2024	20.92	20.94	20.83	20.83	20.75	0.39%	1,354
Jul 12, 2024	20.75	20.82	20.75	20.75	20.67	0.52%	1,187
Jul 11, 2024	20.53	20.65	20.53	20.65	20.57	1.49%	756
Jul 10, 2024	20.22	20.34	20.21	20.34	20.26	0.78%	3,850
Jul 9, 2024	20.22	20.27	20.14	20.18	20.11	-3.62%	3,195
Jul 8, 2024	20.21	20.94	20.21	20.94	20.86	3.53%	341
Jul 5, 2024	20.23	20.23	20.23	20.23	20.15	-0.58%	112
Jul 3, 2024	20.39	20.39	20.35	20.35	20.27	0.14%	123
Jul 2, 2024	20.22	20.32	20.22	20.32	20.24	0.38%	153