FFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	21.65	21.65	21.65	21.65	21.65	0.26%	156
Jun 17, 2025	21.65	21.65	21.59	21.59	21.59	-0.62%	1,224
Jun 16, 2025	21.82	21.85	21.73	21.73	21.73	0.52%	1,257
Jun 13, 2025	21.69	21.73	21.61	21.61	21.61	-0.88%	1,490
Jun 12, 2025	21.77	21.81	21.77	21.81	21.81	0.55%	764
Jun 11, 2025	21.68	21.75	21.68	21.69	21.69	-0.41%	5,193
Jun 10, 2025	21.81	21.82	21.77	21.77	21.77	0.17%	15,135
Jun 9, 2025	21.69	21.74	21.69	21.74	21.74	-0.04%	386
Jun 6, 2025	21.74	21.75	21.72	21.75	21.75	1.16%	294
Jun 5, 2025	21.43	21.58	21.43	21.50	21.50	-0.22%	1,589
Jun 4, 2025	21.66	21.67	21.54	21.54	21.54	-0.38%	654
Jun 3, 2025	21.54	21.63	21.54	21.63	21.63	0.67%	584
Jun 2, 2025	21.37	21.48	21.33	21.48	21.48	-0.25%	1,707
May 30, 2025	21.47	21.54	21.45	21.54	21.54	0.14%	6,959
May 29, 2025	21.42	21.50	21.42	21.50	21.50	0.45%	913
May 28, 2025	21.61	21.61	21.41	21.41	21.41	-0.89%	1,079
May 27, 2025	21.55	21.60	21.52	21.60	21.60	1.64%	339
May 23, 2025	21.25	21.29	21.15	21.25	21.25	-0.56%	1,455
May 22, 2025	21.33	21.37	21.33	21.37	21.37	-0.09%	460
May 21, 2025	21.62	21.62	21.39	21.39	21.39	-1.77%	1,493
May 20, 2025	21.81	21.83	21.77	21.78	21.78	-0.22%	2,111
May 19, 2025	21.69	21.82	21.69	21.82	21.82	0.16%	6,716
May 16, 2025	21.79	21.79	21.79	21.79	21.79	0.83%	970
May 15, 2025	21.41	21.61	21.41	21.61	21.61	0.84%	389
May 14, 2025	21.42	21.43	21.40	21.43	21.43	-0.59%	2,407
May 13, 2025	21.66	21.66	21.56	21.56	21.56	-0.23%	2,056
May 12, 2025	21.51	21.61	21.50	21.61	21.61	2.24%	664
May 9, 2025	21.17	21.17	21.12	21.13	21.13	-0.21%	2,464
May 8, 2025	21.11	21.18	21.11	21.18	21.18	0.67%	377
May 7, 2025	21.09	21.09	21.04	21.04	21.04	0.23%	346
May 6, 2025	20.99	21.11	20.99	20.99	20.99	-0.57%	12,668
May 5, 2025	21.06	21.19	21.06	21.11	21.11	-0.64%	733
May 2, 2025	21.09	21.25	21.09	21.25	21.25	1.26%	2,162
May 1, 2025	21.37	21.37	20.89	20.98	20.98	-0.08%	7,016
Apr 30, 2025	20.65	21.00	20.65	21.00	21.00	0.09%	428
Apr 29, 2025	20.87	21.00	20.87	20.98	20.98	0.30%	2,721
Apr 28, 2025	20.86	20.93	20.86	20.92	20.92	0.60%	4,980
Apr 25, 2025	20.85	20.85	20.67	20.79	20.79	-0.19%	12,387
Apr 24, 2025	20.54	20.83	20.54	20.83	20.83	1.29%	11,826
Apr 23, 2025	20.74	20.91	20.53	20.56	20.56	0.65%	32,426
Apr 22, 2025	20.98	20.98	20.21	20.43	20.43	2.15%	5,243
Apr 21, 2025	20.14	20.14	19.86	20.00	20.00	-1.93%	3,025
Apr 17, 2025	20.36	20.45	20.36	20.40	20.40	0.57%	7,916
Apr 16, 2025	20.46	20.57	20.16	20.28	20.28	-0.90%	69,497
Apr 15, 2025	20.57	20.57	20.45	20.47	20.47	-0.05%	15,827
Apr 14, 2025	20.32	20.53	20.32	20.48	20.48	1.19%	62,993
Apr 11, 2025	19.87	20.27	19.87	20.24	20.24	1.58%	6,394
Apr 10, 2025	20.15	20.15	19.76	19.92	19.92	-3.19%	6,377
Apr 9, 2025	19.07	20.58	19.06	20.58	20.58	6.82%	27,587
Apr 8, 2025	20.14	20.14	19.13	19.26	19.26	-1.47%	16,491