FFLS(FFLS)
FFLS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $23.46 | $23.46 | $23.29 | $23.30 | 1,226 |
| 10/7/2026 | $23.52 | $23.60 | $23.50 | $23.60 | 2,621 |
| 10/6/2026 | $23.72 | $23.76 | $23.68 | $23.70 | 8,605 |
| 10/5/2026 | $23.56 | $23.62 | $23.56 | $23.56 | 3,718 |
| 10/2/2026 | $23.44 | $23.44 | $23.43 | $23.43 | 1,101 |
| 10/1/2026 | $23.37 | $23.37 | $23.33 | $23.36 | 3,600 |
| 9/30/2026 | $23.38 | $23.42 | $23.36 | $23.36 | 1,519 |
| 9/29/2026 | $23.37 | $23.41 | $23.37 | $23.39 | 2,200 |
| 9/28/2026 | $23.34 | $23.34 | $23.25 | $23.28 | 4,123 |
| 9/25/2026 | $23.42 | $23.42 | $23.29 | $23.32 | 7,223 |
| 9/24/2026 | $23.30 | $23.44 | $23.30 | $23.44 | 16,600 |
| 9/23/2026 | $23.22 | $23.27 | $23.21 | $23.21 | 5,300 |
| 9/22/2026 | $23.39 | $23.46 | $23.35 | $23.41 | 18,204 |
| 9/21/2026 | $23.20 | $23.41 | $23.20 | $23.38 | 3,600 |
| 9/18/2026 | $23.18 | $23.19 | $23.13 | $23.13 | 3,309 |
| 9/17/2026 | $23.10 | $23.12 | $23.03 | $23.07 | 7,300 |
| 9/16/2026 | $22.90 | $22.92 | $22.84 | $22.92 | 5,506 |
| 9/15/2026 | $22.74 | $22.77 | $22.74 | $22.74 | 1,509 |
| 9/14/2026 | $22.76 | $22.84 | $22.76 | $22.79 | 2,243 |
| 9/11/2026 | $23.02 | $23.02 | $22.95 | $23.00 | 1,841 |
| 9/10/2026 | $22.81 | $22.94 | $22.81 | $22.92 | 1,200 |
| 9/9/2026 | $22.93 | $22.97 | $22.92 | $22.93 | 7,109 |
| 9/8/2026 | $23.04 | $23.17 | $23.04 | $23.11 | 7,100 |
| 9/4/2026 | $22.95 | $23.01 | $22.95 | $23.01 | 7,100 |
| 9/3/2026 | $22.82 | $22.93 | $22.82 | $22.93 | 14,900 |
| 9/2/2026 | $22.89 | $22.91 | $22.81 | $22.86 | 14,835 |
| 9/1/2026 | $22.95 | $22.95 | $22.78 | $22.85 | 11,600 |
| 8/31/2026 | $22.94 | $23.02 | $22.92 | $23.01 | 7,636 |
| 8/28/2026 | $23.40 | $23.40 | $23.17 | $23.18 | 7,107 |
| 8/27/2026 | $23.34 | $23.42 | $23.30 | $23.42 | 12,204 |
| 8/26/2026 | $23.49 | $23.50 | $23.41 | $23.49 | 10,344 |
| 8/25/2026 | $23.39 | $23.39 | $23.38 | $23.38 | 4,633 |
| 8/24/2026 | $23.25 | $23.32 | $23.25 | $23.30 | 2,717 |
| 8/21/2026 | $23.50 | $23.60 | $23.50 | $23.59 | 15,500 |
| 8/20/2026 | $23.74 | $23.74 | $23.53 | $23.59 | 4,600 |
| 8/19/2026 | $23.79 | $23.83 | $23.78 | $23.78 | 4,403 |
| 8/18/2026 | $23.78 | $23.84 | $23.78 | $23.81 | 2,400 |
| 8/17/2026 | $24.14 | $24.19 | $24.14 | $24.14 | 5,020 |
| 8/14/2026 | $24.00 | $24.08 | $24.00 | $24.08 | 4,728 |
| 8/13/2026 | $24.10 | $24.10 | $24.03 | $24.04 | 4,400 |
| 8/12/2026 | $24.17 | $24.18 | $24.11 | $24.11 | 3,423 |
| 8/11/2026 | $24.14 | $24.18 | $24.09 | $24.18 | 3,900 |
| 8/10/2026 | $24.04 | $24.23 | $24.04 | $24.10 | 1,449 |
| 8/7/2026 | $23.62 | $24.08 | $23.62 | $24.08 | 4,700 |
| 8/6/2026 | $23.57 | $23.57 | $23.44 | $23.49 | 1,600 |
| 8/5/2026 | $23.53 | $23.59 | $23.52 | $23.55 | 4,300 |
| 8/4/2026 | $23.48 | $23.61 | $23.48 | $23.60 | 6,500 |
| 8/3/2026 | $23.14 | $23.24 | $23.13 | $23.24 | 5,600 |
| 7/31/2026 | $22.74 | $22.90 | $22.69 | $22.90 | 7,500 |
| 7/30/2026 | $22.34 | $22.45 | $22.34 | $22.42 | 9,500 |
| 7/29/2026 | $22.24 | $22.27 | $22.08 | $22.08 | 2,600 |
| 7/28/2026 | $22.21 | $22.31 | $22.17 | $22.27 | 9,700 |
| 7/27/2026 | $22.32 | $22.37 | $22.22 | $22.36 | 6,002 |
| 7/24/2026 | $22.48 | $22.48 | $22.37 | $22.38 | 14,100 |
| 7/23/2026 | $22.57 | $22.57 | $22.48 | $22.55 | 4,931 |
| 7/22/2026 | $22.77 | $22.78 | $22.65 | $22.70 | 3,033 |
| 7/21/2026 | $22.69 | $22.80 | $22.69 | $22.80 | 5,713 |
| 7/20/2026 | $22.62 | $22.62 | $22.56 | $22.56 | 5,747 |
| 7/17/2026 | $22.43 | $22.55 | $22.43 | $22.52 | 7,200 |
| 7/16/2026 | $22.95 | $22.95 | $22.66 | $22.71 | 17,800 |
| 7/15/2026 | $23.05 | $23.06 | $22.98 | $23.05 | 7,104 |
| 7/14/2026 | $23.09 | $23.12 | $23.09 | $23.11 | 1,200 |
| 7/13/2026 | $23.03 | $23.03 | $22.94 | $22.95 | 4,000 |
| 7/10/2026 | $23.22 | $23.30 | $23.22 | $23.29 | 800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
