FFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	27.86	27.90	27.82	27.87	27.87	-0.44%	13,366
Oct 6, 2026	28.00	28.02	27.97	27.99	27.99	0.54%	9,499
Oct 5, 2026	27.69	27.90	27.69	27.84	27.84	0.35%	6,278
Oct 2, 2026	27.76	27.77	27.69	27.75	27.75	0.56%	7,950
Oct 1, 2026	27.60	27.63	27.39	27.59	27.59	-0.07%	2,510
Sep 30, 2026	27.76	27.80	27.61	27.61	27.61	-0.43%	739
Sep 29, 2026	27.71	27.73	27.70	27.73	27.73	-0.28%	2,018
Sep 28, 2026	27.81	27.87	27.79	27.81	27.81	-0.74%	1,378
Sep 25, 2026	27.91	28.02	27.91	28.01	28.01	0.57%	3,719
Sep 24, 2026	27.89	27.89	27.86	27.86	27.86	-0.39%	1,280
Sep 23, 2026	28.11	28.11	27.96	27.96	27.96	-0.80%	1,035
Sep 22, 2026	28.39	28.39	28.19	28.19	28.19	-0.68%	1,534
Sep 21, 2026	28.26	28.39	28.25	28.38	28.38	0.55%	3,571
Sep 18, 2026	28.23	28.23	28.18	28.23	28.23	-0.49%	13,875
Sep 17, 2026	28.56	28.56	28.45	28.45	28.37	0.42%	5,684
Sep 16, 2026	28.58	28.59	28.33	28.33	28.25	-0.92%	1,921
Sep 15, 2026	28.70	28.70	28.59	28.59	28.51	-0.60%	6,774
Sep 14, 2026	28.82	28.87	28.77	28.77	28.68	-0.07%	815
Sep 11, 2026	28.71	28.79	28.71	28.79	28.70	0.86%	1,174
Sep 10, 2026	28.54	28.54	28.51	28.54	28.46	-0.35%	2,769
Sep 9, 2026	28.74	28.75	28.64	28.64	28.56	-0.73%	8,607
Sep 8, 2026	28.89	28.93	28.85	28.85	28.77	-0.93%	8,014
Sep 4, 2026	29.15	29.15	29.11	29.12	29.04	-0.41%	4,929
Sep 3, 2026	29.18	29.24	29.08	29.24	29.15	0.88%	2,485
Sep 2, 2026	29.02	29.02	28.97	28.99	28.90	0.54%	2,908
Sep 1, 2026	28.93	28.93	28.82	28.83	28.75	-0.14%	813
Aug 31, 2026	28.91	28.94	28.87	28.87	28.79	-0.77%	2,856
Aug 28, 2026	29.12	29.18	29.03	29.09	29.01	0.25%	8,658
Aug 27, 2026	28.99	29.08	28.99	29.02	28.94	-0.38%	6,726
Aug 26, 2026	29.15	29.15	29.13	29.13	29.05	0.05%	1,581
Aug 25, 2026	29.18	29.18	29.02	29.12	29.04	-0.07%	6,038
Aug 24, 2026	29.16	29.16	29.12	29.14	29.05	0.27%	2,708
Aug 21, 2026	29.06	29.10	29.03	29.06	28.98	0.36%	3,583
Aug 20, 2026	28.98	29.15	28.96	28.96	28.87	-0.70%	2,354
Aug 19, 2026	29.28	29.32	29.15	29.16	29.07	0.58%	3,169
Aug 18, 2026	29.12	29.12	28.99	28.99	28.91	-0.06%	5,582
Aug 17, 2026	29.18	29.18	29.00	29.01	28.93	-0.67%	3,957
Aug 14, 2026	29.19	29.22	29.19	29.20	29.12	0.15%	5,853
Aug 13, 2026	29.13	29.16	29.12	29.16	29.08	0.11%	4,480
Aug 12, 2026	29.07	29.15	29.05	29.13	29.05	0.10%	1,462
Aug 11, 2026	29.21	29.21	29.10	29.10	29.02	-0.13%	4,008
Aug 10, 2026	29.05	29.21	29.05	29.14	29.05	0.20%	2,239
Aug 7, 2026	28.95	29.08	28.95	29.08	29.00	0.31%	4,130
Aug 6, 2026	28.94	28.99	28.94	28.99	28.91	-0.21%	3,597
Aug 5, 2026	29.17	29.18	29.05	29.05	28.97	-0.29%	5,407
Aug 4, 2026	28.88	29.16	28.76	29.14	29.05	0.80%	5,273
Aug 3, 2026	28.81	28.92	28.81	28.90	28.82	0.85%	15,114
Jul 31, 2026	28.47	28.66	28.47	28.66	28.58	0.67%	17,604
Jul 30, 2026	28.35	28.48	28.30	28.47	28.39	0.54%	8,339
Jul 29, 2026	28.59	28.59	28.32	28.32	28.23	-1.17%	4,411