(NY: FFLC )

40.84 -1.23 (-2.92%)

Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	40.22	41.37	39.78	40.84	151,534	-1.23(-2.92%)
Aug 02, 2024	42.30	42.31	41.70	42.07	86,185	-0.96(-2.23%)
Aug 01, 2024	44.19	44.19	42.72	43.03	65,850	-0.66(-1.51%)
Jul 31, 2024	43.68	43.93	43.38	43.69	44,258	+0.83(+1.94%)
Jul 30, 2024	43.31	43.34	42.61	42.86	51,469	-0.28(-0.65%)
Jul 29, 2024	43.43	43.43	43.03	43.14	54,924	-0.10(-0.23%)
Jul 26, 2024	42.93	43.45	42.93	43.24	43,806	+0.65(+1.53%)
Jul 25, 2024	42.75	43.29	42.47	42.59	176,039	-0.29(-0.68%)
Jul 24, 2024	43.66	43.66	42.83	42.88	79,090	-1.03(-2.35%)
Jul 23, 2024	43.82	44.04	43.78	43.91	56,863	+0.09(+0.21%)
Jul 22, 2024	43.65	43.90	43.56	43.82	48,743	+0.39(+0.90%)
Jul 19, 2024	43.72	43.73	43.34	43.43	27,254	-0.25(-0.57%)
Jul 18, 2024	44.12	44.19	43.50	43.68	70,421	-0.34(-0.77%)
Jul 17, 2024	44.32	44.33	43.96	44.02	96,845	-0.83(-1.85%)
Jul 16, 2024	44.60	44.86	44.57	44.85	35,101	+0.34(+0.76%)
Jul 15, 2024	44.61	44.75	44.36	44.51	125,288	+0.10(+0.23%)
Jul 12, 2024	44.32	44.73	44.20	44.41	77,754	+0.10(+0.23%)
Jul 11, 2024	44.75	44.75	44.22	44.31	76,992	-0.36(-0.81%)
Jul 10, 2024	44.34	44.68	44.30	44.67	48,590	+0.44(+0.99%)
Jul 09, 2024	44.34	44.37	44.19	44.23	65,594	+0.01(+0.02%)
Jul 08, 2024	44.31	44.39	44.11	44.22	75,210	+0.01(+0.02%)
Jul 05, 2024	44.12	44.23	43.98	44.21	74,462	+0.16(+0.36%)
Jul 03, 2024	43.99	44.07	43.79	44.05	37,513	+0.26(+0.59%)
Jul 02, 2024	43.52	43.79	43.38	43.79	164,842	+0.20(+0.46%)
Jul 01, 2024	43.60	43.62	43.31	43.59	126,323	+0.11(+0.25%)
Jun 28, 2024	43.82	43.95	43.36	43.48	44,041	-0.10(-0.23%)
Jun 27, 2024	43.64	43.66	43.47	43.58	84,577	-0.05(-0.11%)
Jun 26, 2024	43.36	43.67	43.36	43.63	60,683	+0.03(+0.07%)
Jun 25, 2024	43.58	43.60	43.40	43.60	60,316	+0.21(+0.48%)
Jun 24, 2024	43.68	43.68	43.39	43.39	40,658	-0.12(-0.28%)
Jun 21, 2024	43.86	43.86	43.39	43.51	44,022	-0.14(-0.31%)
Jun 20, 2024	43.97	43.97	43.47	43.65	70,289	-0.11(-0.25%)
Jun 18, 2024	43.75	43.79	43.62	43.75	90,733	+0.17(+0.39%)
Jun 17, 2024	43.24	43.68	43.16	43.59	92,620	+0.33(+0.76%)
Jun 14, 2024	43.17	43.31	43.06	43.26	66,833	-0.16(-0.37%)
Jun 13, 2024	43.61	43.61	43.11	43.42	106,079	+0.08(+0.18%)
Jun 12, 2024	43.36	43.66	43.17	43.34	65,933	+0.46(+1.07%)
Jun 11, 2024	42.88	42.88	42.51	42.88	29,282	-0.02(-0.05%)
Jun 10, 2024	42.65	42.90	42.53	42.90	72,526	+0.30(+0.70%)
Jun 07, 2024	42.88	42.88	42.47	42.60	47,238	+0.00(+0.00%)
Jun 06, 2024	42.82	42.85	42.45	42.60	41,432	-0.10(-0.23%)
Jun 05, 2024	42.39	42.71	42.27	42.70	43,750	+0.51(+1.21%)
Jun 04, 2024	42.26	42.26	41.86	42.19	38,170	-0.07(-0.17%)

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.