FFLV (FFLV) Historical Stock Data
24.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFLV is down -0.09% a day on average. There have been 16 days where FFLV closed green and 14 days where FFLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 24.58 | 24.59 | ↑$0.01 (0.06%) | 24.58 | 24.61 | 17.20K |
| 2025-12-22 | 24.48 | 24.59 | ↑$0.11 (0.45%) | 24.48 | 24.59 | 3.03K |
| 2025-12-19 | 24.34 | 24.35 | ↑$0.01 (0.04%) | 24.34 | 24.41 | 3.22K |
| 2025-12-18 | 24.51 | 24.40 | ↓$0.11 (-0.46%) | 24.34 | 24.51 | 7.42K |
| 2025-12-17 | 24.46 | 24.32 | ↓$0.14 (-0.57%) | 24.32 | 24.46 | 11.52K |
| 2025-12-16 | 24.53 | 24.40 | ↓$0.13 (-0.54%) | 24.32 | 24.53 | 6.03K |
| 2025-12-15 | 24.52 | 24.54 | ↑$0.03 (0.11%) | 24.46 | 24.54 | 8.11K |
| 2025-12-12 | 24.60 | 24.51 | ↓$0.09 (-0.37%) | 24.51 | 24.60 | 1.01K |
| 2025-12-11 | 24.50 | 24.64 | ↑$0.14 (0.59%) | 24.50 | 24.70 | 3.57K |
| 2025-12-10 | 24.20 | 24.50 | ↑$0.30 (1.24%) | 24.20 | 24.50 | 15.10K |
| 2025-12-09 | 24.20 | 24.07 | ↓$0.13 (-0.55%) | 24.07 | 24.21 | 10.76K |
| 2025-12-08 | 24.11 | 24.09 | ↓$0.02 (-0.08%) | 24.09 | 24.11 | 307 |
| 2025-12-05 | 24.27 | 24.19 | ↓$0.08 (-0.33%) | 24.19 | 24.28 | 1.26K |
| 2025-12-04 | 24.19 | 24.19 | ↑$0.00 (0.00%) | 24.19 | 24.19 | 200 |
| 2025-12-03 | 24.17 | 24.17 | ↑$0.00 (0.00%) | 24.17 | 24.17 | 191 |
| 2025-12-02 | 24.09 | 23.95 | ↓$0.14 (-0.59%) | 23.90 | 24.09 | 1.93K |
| 2025-12-01 | 24.09 | 23.98 | ↓$0.11 (-0.44%) | 23.98 | 24.13 | 1.73K |
| 2025-11-28 | 24.15 | 24.13 | ↓$0.03 (-0.10%) | 24.13 | 24.15 | 324 |
| 2025-11-26 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 366 |
| 2025-11-25 | 23.68 | 23.90 | ↑$0.22 (0.91%) | 23.68 | 23.90 | 3.32K |
| 2025-11-24 | 23.54 | 23.61 | ↑$0.07 (0.29%) | 23.54 | 23.62 | 4.76K |
| 2025-11-21 | 23.14 | 23.41 | ↑$0.27 (1.17%) | 23.14 | 23.41 | 1.36K |
| 2025-11-20 | 23.51 | 23.01 | ↓$0.50 (-2.11%) | 23.01 | 23.51 | 1.85K |
| 2025-11-19 | 23.23 | 23.25 | ↑$0.02 (0.07%) | 23.20 | 23.25 | 505 |
| 2025-11-18 | 23.14 | 23.23 | ↑$0.09 (0.39%) | 23.13 | 23.34 | 4.93K |
| 2025-11-17 | 23.51 | 23.19 | ↓$0.32 (-1.36%) | 23.19 | 23.52 | 2.82K |
| 2025-11-14 | 23.37 | 23.45 | ↑$0.09 (0.37%) | 23.37 | 23.45 | 1.07K |
| 2025-11-13 | 23.74 | 23.48 | ↓$0.26 (-1.08%) | 23.48 | 23.74 | 536 |
| 2025-11-12 | 23.79 | 23.73 | ↓$0.06 (-0.23%) | 23.73 | 23.79 | 242 |
| 2025-11-11 | 23.58 | 23.66 | ↑$0.08 (0.34%) | 23.58 | 23.66 | 1.15K |
Create an account or log in to view more rows.
$FFLV News?
$FFLV headed back to all time highs shortly
$FFLV To the moon!!
$FFLV I would not be a bear now
$FFLV Buy it up so it crashes harder in the next two trading days
$FFLV Same thing
different day
$FFLV more shorts the better idc
$FFLV is being added
$FFLV when's the offering?
$FFLV wow you bulls are losers