(NY: FFLG )

24.64 -0.59 (-2.34%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	25.00	25.00	24.48	24.64	66,331	-0.59(-2.34%)
Nov 14, 2024	25.26	25.38	25.17	25.23	30,409	-0.10(-0.39%)
Nov 13, 2024	25.46	25.51	25.28	25.33	21,599	-0.08(-0.31%)
Nov 12, 2024	25.42	25.46	25.22	25.41	30,245	+0.05(+0.20%)
Nov 11, 2024	25.50	25.50	25.21	25.36	35,644	-0.05(-0.20%)
Nov 08, 2024	25.39	25.44	25.30	25.41	43,737	+0.01(+0.04%)
Nov 07, 2024	25.02	25.40	25.02	25.40	32,657	+0.46(+1.84%)
Nov 06, 2024	24.88	24.97	24.60	24.94	51,611	+0.47(+1.92%)
Nov 05, 2024	24.33	24.47	24.19	24.47	34,009	+0.35(+1.45%)
Nov 04, 2024	24.20	24.27	24.04	24.12	36,262	-0.07(-0.28%)
Nov 01, 2024	24.11	24.34	24.11	24.19	23,306	+0.30(+1.25%)
Oct 31, 2024	24.49	24.49	23.89	23.89	66,187	-0.87(-3.51%)
Oct 30, 2024	24.78	24.90	24.64	24.76	31,827	-0.08(-0.32%)
Oct 29, 2024	24.63	24.88	24.54	24.84	33,676	+0.19(+0.76%)
Oct 28, 2024	24.73	24.77	24.65	24.65	19,000	+0.01(+0.04%)
Oct 25, 2024	24.63	24.85	24.55	24.64	22,405	+0.16(+0.65%)
Oct 24, 2024	24.52	24.52	24.40	24.48	8,331	+0.05(+0.20%)
Oct 23, 2024	24.72	24.72	24.21	24.43	30,586	-0.32(-1.29%)
Oct 22, 2024	24.66	24.86	24.66	24.75	16,539	-0.01(-0.04%)
Oct 21, 2024	24.62	24.79	24.61	24.76	17,467	+0.09(+0.36%)
Oct 18, 2024	24.73	24.75	24.65	24.67	15,672	+0.10(+0.41%)
Oct 17, 2024	24.81	24.81	24.52	24.57	30,191	+0.11(+0.45%)
Oct 16, 2024	24.48	24.53	24.30	24.46	28,652	+0.00(+0.00%)
Oct 15, 2024	24.87	24.87	24.40	24.46	20,125	-0.30(-1.21%)
Oct 14, 2024	24.61	24.82	24.61	24.76	27,857	+0.21(+0.86%)
Oct 11, 2024	24.27	24.55	24.27	24.55	13,182	+0.27(+1.11%)
Oct 10, 2024	24.19	24.37	24.14	24.28	34,786	-0.02(-0.08%)
Oct 09, 2024	24.18	24.30	24.10	24.30	18,147	+0.19(+0.79%)
Oct 08, 2024	23.87	24.16	23.87	24.11	20,444	+0.34(+1.43%)
Oct 07, 2024	23.85	24.01	23.73	23.77	41,287	-0.18(-0.75%)
Oct 04, 2024	23.96	23.97	23.72	23.95	57,069	+0.22(+0.93%)
Oct 03, 2024	23.55	23.80	23.55	23.73	26,251	+0.09(+0.38%)
Oct 02, 2024	23.52	23.75	23.44	23.64	14,095	+0.00(+0.00%)
Oct 01, 2024	23.98	23.98	23.48	23.64	31,524	-0.31(-1.29%)
Sep 30, 2024	23.87	23.95	23.74	23.95	35,960	+0.07(+0.29%)
Sep 27, 2024	24.04	24.10	23.87	23.88	24,459	-0.14(-0.58%)
Sep 26, 2024	24.20	24.20	23.87	24.02	27,920	+0.12(+0.50%)
Sep 25, 2024	23.84	24.00	23.84	23.90	23,993	+0.03(+0.13%)
Sep 24, 2024	23.78	23.90	23.63	23.87	16,234	+0.18(+0.76%)
Sep 23, 2024	23.69	23.79	23.68	23.69	24,249	-0.03(-0.13%)
Sep 20, 2024	23.82	23.82	23.59	23.72	19,709	-0.08(-0.35%)
Sep 19, 2024	23.70	23.95	23.69	23.80	22,589	+0.63(+2.72%)
Sep 18, 2024	23.27	23.52	23.17	23.17	32,963	-0.08(-0.34%)
Sep 17, 2024	23.36	23.47	23.20	23.25	29,377	+0.07(+0.30%)
Sep 16, 2024	23.17	23.24	23.06	23.18	18,542	-0.13(-0.56%)
Sep 13, 2024	23.22	23.35	23.20	23.31	22,689	+0.17(+0.73%)
Sep 12, 2024	22.96	23.17	22.84	23.14	29,259	+0.24(+1.05%)
Sep 11, 2024	22.38	22.90	22.10	22.90	20,524	+0.55(+2.46%)
Sep 10, 2024	22.31	22.35	22.04	22.35	40,364	+0.12(+0.54%)
Sep 09, 2024	22.18	22.30	22.07	22.23	17,965	+0.26(+1.18%)
Sep 06, 2024	22.51	22.57	21.91	21.97	69,799	-0.51(-2.27%)
Sep 05, 2024	22.33	22.64	22.33	22.48	37,530	+0.08(+0.36%)
Sep 04, 2024	22.33	22.55	22.33	22.40	19,233	-0.16(-0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.