(FFLC)
CBOE: FFLC
· Real-Time Price · USD
50.93
0.78 (1.56%)
At close: Aug 22, 2025, 3:00 PM
FFLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 50.57 | 50.59 | 50.27 | 50.38 | 50.38 | -0.38% | 79,343 |
| Aug 8, 2025 | 50.20 | 50.60 | 50.20 | 50.57 | 50.57 | 0.98% | 81,737 |
| Aug 7, 2025 | 50.40 | 50.42 | 49.81 | 50.08 | 50.08 | 0.02% | 210,339 |
| Aug 6, 2025 | 49.84 | 50.14 | 49.78 | 50.07 | 50.07 | 0.62% | 38,046 |
| Aug 5, 2025 | 50.07 | 50.14 | 49.63 | 49.76 | 49.76 | -0.70% | 79,345 |
| Aug 4, 2025 | 49.67 | 50.11 | 49.53 | 50.11 | 50.11 | 1.60% | 62,700 |
| Aug 1, 2025 | 49.60 | 49.73 | 49.14 | 49.32 | 49.32 | -1.97% | 90,600 |
| Jul 31, 2025 | 50.93 | 50.93 | 50.22 | 50.31 | 50.31 | 0.20% | 69,400 |
| Jul 30, 2025 | 50.23 | 50.43 | 49.99 | 50.21 | 50.21 | 0.00% | 54,200 |
| Jul 29, 2025 | 50.60 | 50.60 | 50.13 | 50.21 | 50.21 | -0.48% | 54,400 |
| Jul 28, 2025 | 50.52 | 50.57 | 50.31 | 50.45 | 50.45 | -0.14% | 78,811 |