(FFLC)
CBOE: FFLC
· Real-Time Price · USD
51.34
0.25 (0.49%)
At close: Sep 09, 2025, 3:00 PM
FFLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.21 | 51.36 | 51.07 | 51.35 | 51.35 | 0.51% | 121,307 |
| Sep 8, 2025 | 51.16 | 51.61 | 50.90 | 51.09 | 51.09 | 0.37% | 55,900 |
| Sep 5, 2025 | 51.38 | 51.39 | 50.64 | 50.90 | 50.90 | -0.59% | 70,225 |
| Sep 4, 2025 | 50.71 | 51.21 | 50.71 | 51.20 | 51.20 | 0.97% | 159,517 |
| Sep 3, 2025 | 50.86 | 50.86 | 50.41 | 50.71 | 50.71 | 0.38% | 211,900 |
| Sep 2, 2025 | 50.30 | 50.52 | 50.03 | 50.52 | 50.52 | -0.67% | 125,548 |
| Aug 29, 2025 | 51.15 | 51.15 | 50.68 | 50.86 | 50.86 | -0.74% | 56,600 |
| Aug 28, 2025 | 51.28 | 51.28 | 50.96 | 51.24 | 51.24 | 0.29% | 53,300 |
| Aug 27, 2025 | 50.99 | 51.12 | 50.86 | 51.09 | 51.09 | 0.22% | 65,615 |
| Aug 26, 2025 | 50.71 | 50.98 | 50.60 | 50.98 | 50.98 | 0.51% | 53,142 |
| Aug 25, 2025 | 50.91 | 50.94 | 50.71 | 50.72 | 50.72 | -0.43% | 75,030 |
| Aug 22, 2025 | 50.45 | 51.04 | 50.17 | 50.94 | 50.94 | 1.58% | 77,431 |
| Aug 21, 2025 | 50.01 | 50.35 | 50.01 | 50.15 | 50.15 | -0.22% | 74,900 |
| Aug 20, 2025 | 50.41 | 50.41 | 49.77 | 50.26 | 50.26 | -0.26% | 95,311 |
| Aug 19, 2025 | 50.97 | 50.97 | 50.28 | 50.39 | 50.39 | -0.83% | 87,627 |
| Aug 18, 2025 | 50.71 | 50.84 | 50.65 | 50.81 | 50.81 | 0.04% | 159,548 |
| Aug 15, 2025 | 51.12 | 51.12 | 50.76 | 50.79 | 50.79 | -0.27% | 49,319 |
| Aug 14, 2025 | 50.68 | 50.98 | 50.64 | 50.93 | 50.93 | 0.06% | 68,339 |
| Aug 13, 2025 | 51.09 | 51.15 | 50.68 | 50.90 | 50.90 | -0.06% | 140,300 |
| Aug 12, 2025 | 50.51 | 50.93 | 50.43 | 50.93 | 50.93 | 1.09% | 40,500 |