(FFLS)
AMEX: FFLS
· Real-Time Price · USD
25.73
0.13 (0.50%)
At close: Sep 05, 2025, 3:59 PM
25.78
0.17%
After-hours: Sep 05, 2025, 03:32 PM EDT
FFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.80 | 25.80 | 25.69 | 25.76 | 25.76 | 0.63% | 3,100 |
| Sep 4, 2025 | 25.58 | 25.66 | 25.57 | 25.60 | 25.60 | 0.04% | 46,818 |
| Sep 3, 2025 | 25.55 | 25.62 | 25.52 | 25.59 | 25.59 | 0.31% | 5,525 |
| Sep 2, 2025 | 25.40 | 25.52 | 25.40 | 25.51 | 25.51 | -0.39% | 1,610 |
| Aug 29, 2025 | 25.57 | 25.61 | 25.55 | 25.61 | 25.61 | -0.12% | 1,610 |
| Aug 28, 2025 | 25.67 | 25.67 | 25.64 | 25.64 | 25.64 | -0.04% | 1,019 |
| Aug 27, 2025 | 25.56 | 25.66 | 25.56 | 25.65 | 25.65 | 0.39% | 4,622 |
| Aug 26, 2025 | 25.50 | 25.58 | 25.50 | 25.55 | 25.55 | 0.00% | 1,000 |
| Aug 25, 2025 | 25.59 | 25.59 | 25.48 | 25.55 | 25.55 | -0.16% | 3,600 |
| Aug 22, 2025 | 25.50 | 25.61 | 25.50 | 25.59 | 25.59 | 0.79% | 3,200 |
| Aug 21, 2025 | 25.43 | 25.44 | 25.36 | 25.39 | 25.39 | 0.04% | 4,300 |
| Aug 20, 2025 | 25.34 | 25.38 | 25.34 | 25.38 | 25.38 | -0.16% | 1,900 |
| Aug 19, 2025 | 25.41 | 25.45 | 25.41 | 25.42 | 25.42 | -0.12% | 8,600 |
| Aug 18, 2025 | 25.47 | 25.52 | 25.45 | 25.45 | 25.45 | 0.08% | 8,600 |
| Aug 15, 2025 | 25.40 | 25.46 | 25.40 | 25.43 | 25.43 | 0.51% | 1,900 |
| Aug 14, 2025 | 25.17 | 25.32 | 25.17 | 25.30 | 25.30 | 0.20% | 2,100 |
| Aug 13, 2025 | 25.22 | 25.26 | 25.21 | 25.25 | 25.25 | -0.24% | 1,000 |
| Aug 12, 2025 | 25.27 | 25.32 | 25.26 | 25.31 | 25.31 | 0.68% | 3,307 |
| Aug 11, 2025 | 25.22 | 25.22 | 25.14 | 25.14 | 25.14 | -0.40% | 2,500 |
| Aug 8, 2025 | 25.34 | 25.34 | 25.24 | 25.24 | 25.24 | -0.55% | 6,338 |