Northern Lights Fund Trust II (FFLS) Historical Stock Data
24.68 ↓0.10 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFLS is down -0.03% a day on average. There have been 11 days where Northern Lights Fund Trust II closed green and 19 days where FFLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 24.70 | 24.68 | ↓$0.02 (-0.07%) | 24.68 | 24.70 | 2.07K |
| 2025-12-05 | 24.79 | 24.78 | ↓$0.01 (-0.04%) | 24.78 | 24.85 | 2.98K |
| 2025-12-04 | 24.86 | 24.80 | ↓$0.06 (-0.24%) | 24.80 | 24.86 | 721 |
| 2025-12-03 | 24.74 | 24.84 | ↑$0.10 (0.42%) | 24.74 | 24.90 | 3.44K |
| 2025-12-02 | 24.66 | 24.73 | ↑$0.07 (0.27%) | 24.66 | 24.75 | 2.75K |
| 2025-12-01 | 24.75 | 24.69 | ↓$0.06 (-0.23%) | 24.69 | 24.77 | 863 |
| 2025-11-28 | 24.66 | 24.63 | ↓$0.03 (-0.12%) | 24.63 | 24.66 | 1.19K |
| 2025-11-26 | 24.67 | 24.63 | ↓$0.04 (-0.15%) | 24.62 | 24.68 | 3.40K |
| 2025-11-25 | 24.59 | 24.64 | ↑$0.05 (0.18%) | 24.59 | 24.64 | 1.04K |
| 2025-11-24 | 24.45 | 24.57 | ↑$0.12 (0.49%) | 24.45 | 24.57 | 3.11K |
| 2025-11-21 | 24.56 | 24.51 | ↓$0.05 (-0.20%) | 24.51 | 24.58 | 6.30K |
| 2025-11-20 | 24.56 | 24.53 | ↓$0.03 (-0.11%) | 24.47 | 24.56 | 4.43K |
| 2025-11-19 | 24.62 | 24.62 | ↓$0.00 (-0.01%) | 24.58 | 24.68 | 6.20K |
| 2025-11-18 | 24.50 | 24.60 | ↑$0.10 (0.42%) | 24.50 | 24.65 | 6.70K |
| 2025-11-17 | 24.53 | 24.54 | ↑$0.01 (0.05%) | 24.52 | 24.56 | 3.45K |
| 2025-11-14 | 24.56 | 24.57 | ↑$0.01 (0.04%) | 24.54 | 24.59 | 1.79K |
| 2025-11-13 | 24.72 | 24.71 | ↓$0.00 (-0.02%) | 24.66 | 24.74 | 12.84K |
| 2025-11-12 | 24.83 | 24.74 | ↓$0.09 (-0.37%) | 24.74 | 24.84 | 2.52K |
| 2025-11-11 | 24.90 | 24.88 | ↓$0.02 (-0.08%) | 24.86 | 24.90 | 3.70K |
| 2025-11-10 | 24.95 | 24.87 | ↓$0.08 (-0.32%) | 24.77 | 24.95 | 5.12K |
| 2025-11-07 | 24.92 | 24.75 | ↓$0.17 (-0.68%) | 24.61 | 24.92 | 7.77K |
| 2025-11-06 | 24.85 | 24.81 | ↓$0.04 (-0.15%) | 24.80 | 25.00 | 5.64K |
| 2025-11-05 | 24.85 | 24.69 | ↓$0.15 (-0.61%) | 24.69 | 24.85 | 7.82K |
| 2025-11-04 | 25.10 | 25.04 | ↓$0.07 (-0.26%) | 25.02 | 25.10 | 3K |
| 2025-11-03 | 25.22 | 25.21 | ↓$0.01 (-0.05%) | 25.19 | 25.29 | 5.55K |
| 2025-10-31 | 25.23 | 25.24 | ↑$0.01 (0.02%) | 25.17 | 25.28 | 8.97K |
| 2025-10-30 | 25.11 | 25.10 | ↓$0.01 (-0.03%) | 25.10 | 25.17 | 2.91K |
| 2025-10-29 | 25.11 | 25.15 | ↑$0.04 (0.16%) | 25.11 | 25.15 | 3.12K |
| 2025-10-28 | 24.91 | 25.04 | ↑$0.13 (0.51%) | 24.91 | 25.09 | 4.01K |
| 2025-10-27 | 24.97 | 25.02 | ↑$0.05 (0.20%) | 24.91 | 25.03 | 16K |
Create an account or log in to view more rows.
$FFLS coming now
$FFLS I'm not afraid.
I'm long
And I'm strong..........
$FFLS omg this is bullshit
$FFLS Green today if ya buy
$FFLS This is just getting warmed up.
$FFLS go time
$FFLS to the moon!!! lfG
$FFLS Nothing but time to wait
$FFLS puts r going to print tomorrow
$FFLS the trend is your friend
until the end.