PSX:FFLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	15.15	15.16	14.97	15.16	15.16	10.01%	618,381
Aug 27, 2026	12.62	13.78	12.62	13.78	13.78	9.98%	339,492
Aug 25, 2026	12.95	13.00	12.50	12.53	12.53	-2.64%	92,830
Aug 24, 2026	13.30	13.39	12.05	12.87	12.87	0.08%	231,708
Aug 21, 2026	13.70	13.70	12.60	12.86	12.86	-0.92%	122,881
Aug 20, 2026	13.51	13.51	12.70	12.98	12.98	-0.54%	228,649
Aug 19, 2026	13.90	13.95	12.93	13.05	13.05	-3.19%	112,985
Aug 18, 2026	13.90	14.02	13.02	13.48	13.48	-1.10%	136,353
Aug 17, 2026	14.55	14.79	12.92	13.63	13.63	-5.08%	275,647
Aug 13, 2026	14.80	14.80	14.30	14.36	14.36	-2.11%	60,904
Aug 12, 2026	14.89	14.93	14.26	14.67	14.67	0.69%	79,287
Aug 11, 2026	14.79	14.90	14.21	14.57	14.57	-0.55%	195,541
Aug 10, 2026	14.90	15.00	14.51	14.65	14.65	-0.41%	50,250
Aug 7, 2026	14.60	15.10	14.30	14.71	14.71	0.75%	109,543
Aug 6, 2026	15.00	15.10	14.30	14.60	14.60	-0.34%	83,191
Aug 5, 2026	14.90	15.69	14.50	14.65	14.65	-0.20%	325,003
Aug 4, 2026	15.49	15.50	14.20	14.68	14.68	-2.78%	99,093
Aug 3, 2026	15.46	15.70	14.81	15.10	15.10	0.07%	167,640
Jul 31, 2026	15.45	15.75	14.99	15.09	15.09	0.13%	213,443
Jul 30, 2026	15.65	15.65	14.99	15.07	15.07	-3.58%	173,275
Jul 29, 2026	15.50	16.29	15.10	15.63	15.63	0.77%	181,494
Jul 28, 2026	16.50	16.50	15.40	15.51	15.51	-5.37%	537,346
Jul 27, 2026	16.25	16.41	15.80	16.39	16.39	9.85%	993,903
Jul 24, 2026	13.56	14.92	12.75	14.92	14.92	10.03%	1,011,868
Jul 23, 2026	14.16	14.47	13.50	13.56	13.56	-4.17%	185,405
Jul 22, 2026	14.77	15.27	14.00	14.15	14.15	-4.20%	174,238
Jul 21, 2026	14.06	15.40	14.06	14.77	14.77	3.50%	539,261
Jul 20, 2026	15.06	15.06	13.90	14.27	14.27	-5.75%	370,403
Jul 17, 2026	16.35	16.55	14.85	15.14	15.14	-8.08%	325,136
Jul 16, 2026	16.48	16.85	16.25	16.47	16.47	0.12%	321,472
Jul 15, 2026	16.39	17.23	16.00	16.45	16.45	-0.24%	598,174
Jul 14, 2026	18.10	18.10	16.48	16.49	16.49	-9.94%	1,242,244
Jul 13, 2026	18.50	19.10	18.21	18.31	18.31	-1.51%	714,879
Jul 10, 2026	19.10	19.50	17.03	18.59	18.59	-0.96%	2,856,224
Jul 9, 2026	18.82	19.69	18.03	18.77	18.77	-2.75%	1,001,355
Jul 8, 2026	19.47	20.90	17.52	19.30	19.30	-0.87%	11,630,200
Jul 7, 2026	20.00	20.39	19.47	19.47	19.47	-9.99%	10,605,220
Jul 6, 2026	22.01	23.00	21.63	21.63	21.63	-9.99%	14,248,984
Jul 3, 2026	26.70	27.00	24.03	24.03	24.03	-10.00%	1,388,482
Jul 2, 2026	26.00	26.70	25.50	26.70	26.70	10.01%	1,327,077
Jul 1, 2026	24.27	24.27	23.80	24.27	24.27	10.02%	898,466
Jun 30, 2026	18.05	22.06	18.05	22.06	22.06	10.02%	1,447,333
Jun 29, 2026	20.05	20.05	20.05	20.05	20.05	-10.01%	109,349
Jun 24, 2026	27.00	27.23	22.28	22.28	22.28	-9.98%	648,165
Jun 23, 2026	24.75	24.75	24.50	24.75	24.75	10.00%	90,798
Jun 22, 2026	22.50	22.50	22.00	22.50	22.50	10.02%	698,247
Jun 19, 2026	20.00	20.45	20.00	20.45	20.45	10.01%	869,640
Jun 18, 2026	18.00	18.59	15.21	18.59	18.59	10.00%	2,295,605
Jun 17, 2026	16.70	16.90	16.40	16.90	16.90	10.03%	1,195,888
Jun 16, 2026	14.98	15.36	14.52	15.36	15.36	10.03%	1,255,606