PSX:FFLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	13.96	13.96	11.66	13.96	13.96	10.01%	954,319
Jun 12, 2026	12.91	12.91	10.57	12.69	12.69	8.09%	2,027,973
Jun 11, 2026	11.01	11.74	11.01	11.74	11.74	10.03%	1,202,390
Jun 10, 2026	10.65	10.67	9.71	10.67	10.67	10.34%	4,700,342
Jun 9, 2026	9.65	9.67	8.58	9.67	9.67	11.53%	1,317,143
Jun 8, 2026	8.20	8.76	7.95	8.67	8.67	11.73%	1,931,631
Jun 5, 2026	6.80	7.76	6.76	7.76	7.76	14.79%	2,144,655
Jun 4, 2026	6.98	6.98	6.70	6.76	6.76	-1.74%	150,957
Jun 3, 2026	6.78	7.09	6.70	6.88	6.88	1.47%	145,572
Jun 2, 2026	6.99	7.10	6.51	6.78	6.78	-0.15%	90,124
Jun 1, 2026	7.18	7.18	6.66	6.79	6.79	-3.14%	72,339
May 29, 2026	6.84	7.24	6.65	7.01	7.01	4.47%	515,729
May 25, 2026	6.74	6.90	6.70	6.71	6.71	3.23%	38,099
May 22, 2026	6.50	6.66	6.49	6.50	6.50	0.15%	24,555
May 21, 2026	6.66	6.73	6.40	6.49	6.49	-0.31%	85,662
May 20, 2026	6.35	6.60	6.31	6.51	6.51	2.52%	157,537
May 19, 2026	6.35	6.78	6.30	6.35	6.35	-1.40%	92,406
May 18, 2026	7.00	7.20	6.35	6.44	6.44	-8.26%	200,839
May 15, 2026	7.01	7.20	7.00	7.02	7.02	-0.43%	36,066