(NY: FFLC )

45.28 -0.24 (-0.53%)

Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	45.38	45.56	45.25	45.28	63,301	-0.24(-0.53%)
Nov 01, 2024	45.73	45.92	45.44	45.52	39,849	+0.09(+0.20%)
Oct 31, 2024	45.97	45.97	45.43	45.43	80,467	-0.87(-1.88%)
Oct 30, 2024	46.37	46.60	46.23	46.30	192,805	-0.11(-0.24%)
Oct 29, 2024	46.30	46.48	46.12	46.41	84,217	+0.11(+0.24%)
Oct 28, 2024	46.31	46.55	46.26	46.30	97,595	+0.08(+0.17%)
Oct 25, 2024	46.51	46.67	46.17	46.22	65,531	-0.06(-0.13%)
Oct 24, 2024	46.49	46.58	46.01	46.28	81,132	+0.03(+0.06%)
Oct 23, 2024	46.97	46.97	45.93	46.25	83,160	-0.41(-0.88%)
Oct 22, 2024	46.44	46.73	46.37	46.66	90,510	+0.01(+0.02%)
Oct 21, 2024	46.80	46.80	46.44	46.65	101,527	-0.12(-0.26%)
Oct 18, 2024	46.89	46.89	46.63	46.77	62,765	+0.08(+0.17%)
Oct 17, 2024	46.98	46.98	46.62	46.69	113,267	+0.08(+0.17%)
Oct 16, 2024	46.27	46.63	46.27	46.61	105,284	+0.33(+0.71%)
Oct 15, 2024	46.80	46.80	46.21	46.28	78,676	-0.39(-0.84%)
Oct 14, 2024	46.58	46.71	46.42	46.67	46,603	+0.36(+0.78%)
Oct 11, 2024	45.93	46.88	45.93	46.31	92,632	+0.42(+0.92%)
Oct 10, 2024	45.93	46.00	45.77	45.89	98,614	-0.07(-0.15%)
Oct 09, 2024	45.70	46.00	45.66	45.96	85,801	+0.16(+0.35%)
Oct 08, 2024	45.58	45.81	45.55	45.80	48,684	+0.35(+0.77%)
Oct 07, 2024	45.66	45.74	45.37	45.45	110,911	-0.25(-0.55%)
Oct 04, 2024	45.69	45.70	45.35	45.70	67,740	+0.34(+0.75%)
Oct 03, 2024	45.34	45.43	45.19	45.36	74,742	+0.06(+0.13%)
Oct 02, 2024	45.17	45.46	45.08	45.30	101,385	-0.06(-0.13%)
Oct 01, 2024	45.70	45.70	45.13	45.36	85,498	-0.30(-0.66%)
Sep 30, 2024	45.43	45.66	45.17	45.66	72,646	+0.16(+0.35%)
Sep 27, 2024	46.11	46.11	45.03	45.50	69,382	-0.06(-0.13%)
Sep 26, 2024	45.92	45.92	45.36	45.56	53,567	+0.10(+0.22%)
Sep 25, 2024	45.66	45.66	45.32	45.46	56,057	-0.07(-0.15%)
Sep 24, 2024	45.60	45.60	45.23	45.53	62,461	+0.07(+0.15%)
Sep 23, 2024	45.49	45.50	45.25	45.46	85,710	+0.11(+0.24%)
Sep 20, 2024	45.30	45.41	45.08	45.35	83,037	-0.05(-0.10%)
Sep 19, 2024	45.48	45.53	45.06	45.40	78,098	+0.82(+1.83%)
Sep 18, 2024	44.77	45.09	44.48	44.58	78,841	+0.01(+0.02%)
Sep 17, 2024	44.66	44.85	44.44	44.57	50,754	+0.03(+0.07%)
Sep 16, 2024	44.32	44.62	44.31	44.54	62,571	+0.08(+0.18%)
Sep 13, 2024	44.57	44.57	44.29	44.46	78,021	+0.29(+0.65%)
Sep 12, 2024	43.87	44.21	43.66	44.17	53,531	+0.49(+1.12%)
Sep 11, 2024	43.13	43.75	42.55	43.68	48,086	+0.56(+1.30%)
Sep 10, 2024	43.26	43.29	42.78	43.12	77,003	+0.06(+0.14%)
Sep 09, 2024	43.00	43.12	42.78	43.06	62,706	+0.51(+1.20%)
Sep 06, 2024	43.55	43.55	42.46	42.55	58,317	-0.78(-1.80%)
Sep 05, 2024	43.51	43.61	43.11	43.33	780,417	-0.17(-0.39%)
Sep 04, 2024	43.65	43.78	43.39	43.50	130,986	-0.43(-0.98%)

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.