(FFLG)
CBOE: FFLG
· Real-Time Price · USD
28.48
0.20 (0.69%)
At close: Aug 28, 2025, 2:59 PM
FFLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.30 | 28.51 | 28.18 | 28.49 | 28.49 | 0.71% | 143,152 |
| Aug 27, 2025 | 28.26 | 28.32 | 28.15 | 28.29 | 28.29 | 0.04% | 41,400 |
| Aug 26, 2025 | 28.04 | 28.28 | 27.98 | 28.28 | 28.28 | 0.78% | 35,600 |
| Aug 25, 2025 | 28.10 | 28.24 | 28.04 | 28.06 | 28.06 | -0.04% | 56,137 |
| Aug 22, 2025 | 27.62 | 28.20 | 27.62 | 28.07 | 28.07 | 1.56% | 45,100 |
| Aug 21, 2025 | 27.66 | 27.73 | 27.52 | 27.64 | 27.64 | -0.29% | 29,100 |
| Aug 20, 2025 | 27.80 | 27.83 | 27.27 | 27.72 | 27.72 | -0.61% | 44,200 |
| Aug 19, 2025 | 28.33 | 28.33 | 27.85 | 27.89 | 27.89 | -1.76% | 62,927 |
| Aug 18, 2025 | 28.30 | 28.40 | 28.26 | 28.39 | 28.39 | 0.18% | 38,100 |
| Aug 15, 2025 | 28.43 | 28.43 | 28.24 | 28.34 | 28.34 | -0.18% | 47,902 |
| Aug 14, 2025 | 28.22 | 28.42 | 28.22 | 28.39 | 28.39 | -0.07% | 44,023 |
| Aug 13, 2025 | 28.60 | 28.62 | 28.33 | 28.41 | 28.41 | -0.25% | 62,007 |
| Aug 12, 2025 | 28.32 | 28.48 | 28.17 | 28.48 | 28.48 | 1.17% | 43,330 |
| Aug 11, 2025 | 28.27 | 28.35 | 28.08 | 28.15 | 28.15 | -0.35% | 62,500 |
| Aug 8, 2025 | 28.12 | 28.26 | 28.07 | 28.25 | 28.25 | 1.04% | 47,322 |
| Aug 7, 2025 | 28.09 | 28.18 | 27.74 | 27.96 | 27.96 | 0.14% | 46,500 |
| Aug 6, 2025 | 27.58 | 27.94 | 27.58 | 27.92 | 27.92 | 1.34% | 25,430 |
| Aug 5, 2025 | 27.75 | 27.84 | 27.52 | 27.55 | 27.55 | -0.43% | 26,304 |
| Aug 4, 2025 | 27.34 | 27.70 | 27.34 | 27.67 | 27.67 | 2.03% | 30,207 |
| Aug 1, 2025 | 27.28 | 27.34 | 27.00 | 27.12 | 27.12 | -2.52% | 46,400 |