FFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	29.11	29.11	28.96	28.99	28.99	-0.21%	201
Aug 5, 2026	29.17	29.18	29.05	29.05	29.05	-0.29%	5,407
Aug 4, 2026	28.88	29.16	28.76	29.14	29.14	0.80%	5,273
Aug 3, 2026	28.81	28.92	28.81	28.90	28.90	0.85%	15,114
Jul 31, 2026	28.47	28.66	28.47	28.66	28.66	0.67%	17,604
Jul 30, 2026	28.35	28.48	28.30	28.47	28.47	0.54%	8,339
Jul 29, 2026	28.59	28.59	28.32	28.32	28.32	-1.17%	4,411
Jul 28, 2026	28.59	28.65	28.59	28.65	28.65	0.88%	4,475
Jul 27, 2026	28.47	28.47	28.31	28.40	28.40	0.32%	2,588
Jul 24, 2026	28.21	28.35	28.21	28.31	28.31	0.96%	2,979
Jul 23, 2026	28.00	28.06	28.00	28.04	28.04	-0.85%	3,001
Jul 22, 2026	28.28	28.30	28.22	28.28	28.28	0.32%	7,651
Jul 21, 2026	28.05	28.19	28.05	28.19	28.19	0.53%	13,368
Jul 20, 2026	28.08	28.11	28.04	28.04	28.04	-0.57%	2,213
Jul 17, 2026	28.39	28.43	28.20	28.20	28.20	-0.25%	4,342
Jul 16, 2026	28.17	28.29	28.17	28.27	28.27	0.75%	5,383
Jul 15, 2026	28.11	28.11	28.04	28.06	28.06	0.32%	1,415
Jul 14, 2026	28.03	28.03	27.93	27.97	27.97	-0.25%	2,812
Jul 13, 2026	28.07	28.07	28.04	28.04	28.04	0.22%	2,014
Jul 10, 2026	27.94	27.98	27.87	27.98	27.98	0.35%	3,609
Jul 9, 2026	27.89	27.89	27.88	27.88	27.88	0.45%	996
Jul 8, 2026	27.80	27.80	27.72	27.76	27.76	-1.07%	881
Jul 7, 2026	28.11	28.16	28.00	28.06	28.06	0.27%	1,797
Jul 6, 2026	28.00	28.00	27.87	27.98	27.98	0.31%	1,059
Jul 2, 2026	27.90	27.90	27.77	27.89	27.89	0.68%	3,407
Jul 1, 2026	27.79	27.79	27.70	27.70	27.70	0.24%	1,001
Jun 30, 2026	27.61	27.64	27.54	27.64	27.64	0.07%	4,587
Jun 29, 2026	27.64	27.64	27.53	27.62	27.62	0.35%	6,141
Jun 26, 2026	27.55	27.59	27.47	27.52	27.52	-0.43%	4,699
Jun 25, 2026	27.69	27.82	27.64	27.64	27.64	0.84%	8,357
Jun 24, 2026	27.45	27.45	27.39	27.41	27.41	-	1,118
Jun 23, 2026	27.42	27.42	27.41	27.41	27.41	-0.51%	1,134
Jun 22, 2026	27.49	27.58	27.49	27.55	27.55	0.24%	2,411
Jun 18, 2026	27.53	27.53	27.49	27.49	27.49	0.39%	818
Jun 17, 2026	27.81	27.87	27.44	27.47	27.38	-1.12%	1,335
Jun 16, 2026	27.74	27.79	27.74	27.78	27.69	0.40%	1,483
Jun 15, 2026	27.76	27.76	27.67	27.67	27.58	0.69%	3,435
Jun 12, 2026	27.47	27.48	27.45	27.48	27.39	0.92%	2,841
Jun 11, 2026	26.97	27.26	26.95	27.23	27.14	1.36%	1,189
Jun 10, 2026	27.16	27.16	26.86	26.87	26.78	-1.01%	1,244
Jun 9, 2026	26.84	27.14	26.84	27.14	27.05	0.27%	3,517
Jun 8, 2026	27.19	27.19	27.06	27.06	26.97	-0.03%	1,442
Jun 5, 2026	27.23	27.23	27.06	27.07	26.98	-1.01%	516
Jun 4, 2026	27.38	27.38	27.35	27.35	27.26	1.11%	558
Jun 3, 2026	27.05	27.13	27.05	27.05	26.96	-0.24%	1,732
Jun 2, 2026	26.92	27.12	26.92	27.12	27.02	0.73%	2,890
Jun 1, 2026	26.89	26.95	26.86	26.92	26.83	-0.40%	2,215
May 29, 2026	27.15	27.15	27.03	27.03	26.93	-0.24%	4,558
May 28, 2026	27.02	27.14	27.02	27.09	27.00	-0.03%	4,303
May 27, 2026	27.13	27.17	27.08	27.10	27.01	-0.09%	5,585