FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.41	33.62	32.73	33.07	33.07	-2.15%	9,426
Mar 4, 2026	33.85	33.88	33.55	33.79	33.79	0.36%	109,967
Mar 3, 2026	33.41	33.85	32.91	33.67	33.67	-1.81%	163,921
Mar 2, 2026	33.68	34.42	33.62	34.29	34.29	0.62%	129,332
Feb 27, 2026	34.00	34.09	33.79	34.08	34.08	-1.00%	94,998
Feb 26, 2026	34.51	34.62	33.96	34.43	34.43	-0.04%	72,700
Feb 25, 2026	34.51	34.52	34.25	34.44	34.44	0.23%	55,398
Feb 24, 2026	34.00	34.39	33.94	34.36	34.36	1.27%	78,825
Feb 23, 2026	34.28	34.37	33.67	33.93	33.93	-1.28%	80,158
Feb 20, 2026	33.93	34.40	33.93	34.37	34.37	0.88%	89,355
Feb 19, 2026	33.96	34.07	33.71	34.07	34.07	0.47%	84,385
Feb 18, 2026	33.85	34.19	33.82	33.91	33.91	0.59%	129,605
Feb 17, 2026	33.63	33.87	33.40	33.71	33.71	-0.33%	164,207
Feb 13, 2026	33.61	34.00	33.24	33.82	33.82	1.05%	127,718
Feb 12, 2026	34.14	34.38	33.37	33.47	33.47	-1.15%	99,030
Feb 11, 2026	34.09	34.32	33.65	33.86	33.86	-0.09%	108,343
Feb 10, 2026	34.01	34.10	33.83	33.89	33.89	-0.26%	118,477
Feb 9, 2026	33.93	34.17	33.86	33.98	33.98	-	139,297
Feb 6, 2026	33.21	34.02	33.21	33.98	33.98	3.44%	327,141
Feb 5, 2026	32.64	33.00	32.63	32.85	32.85	0.09%	74,722
Feb 4, 2026	32.95	33.01	32.39	32.82	32.82	0.12%	99,839
Feb 3, 2026	32.70	33.02	32.33	32.78	32.78	0.61%	150,319
Feb 2, 2026	32.01	32.72	32.01	32.58	32.58	1.31%	113,452
Jan 30, 2026	32.45	32.65	31.99	32.16	32.16	-1.59%	194,377
Jan 29, 2026	32.75	32.78	32.25	32.68	32.68	0.23%	94,916
Jan 28, 2026	32.72	32.80	32.51	32.61	32.61	-0.20%	76,998
Jan 27, 2026	32.60	32.70	32.50	32.67	32.67	-	81,284
Jan 26, 2026	32.58	32.83	32.56	32.67	32.67	0.31%	94,305
Jan 23, 2026	33.05	33.05	32.39	32.57	32.57	-1.48%	88,188
Jan 22, 2026	33.55	33.55	33.00	33.06	33.06	0.06%	87,090
Jan 21, 2026	32.68	33.17	32.61	33.04	33.04	2.01%	111,500
Jan 20, 2026	32.28	32.73	32.26	32.39	32.39	-1.16%	88,841
Jan 16, 2026	32.78	32.87	32.62	32.77	32.77	-0.03%	85,227
Jan 15, 2026	32.44	32.86	32.44	32.78	32.78	1.64%	83,265
Jan 14, 2026	32.23	32.34	32.07	32.25	32.25	-0.15%	84,483
Jan 13, 2026	32.12	32.30	32.09	32.30	32.30	0.06%	124,682
Jan 12, 2026	32.04	32.28	31.70	32.28	32.28	0.97%	573,481
Jan 9, 2026	31.71	32.04	31.63	31.97	31.97	1.23%	338,019
Jan 8, 2026	31.57	31.62	31.46	31.58	31.58	-0.54%	111,016
Jan 7, 2026	32.00	32.00	31.51	31.75	31.75	-0.50%	147,511
Jan 6, 2026	31.37	31.96	31.18	31.91	31.91	1.43%	132,192
Jan 5, 2026	31.31	31.50	31.20	31.46	31.46	0.96%	112,789
Jan 2, 2026	30.88	31.22	30.78	31.16	31.16	1.53%	106,292
Dec 31, 2025	30.98	30.98	30.68	30.69	30.69	-1.10%	71,949
Dec 30, 2025	31.26	31.26	31.01	31.03	31.03	-0.45%	99,123
Dec 29, 2025	31.28	31.42	31.15	31.17	31.17	-0.89%	76,944
Dec 26, 2025	31.54	31.54	31.35	31.45	31.45	-0.06%	62,180
Dec 24, 2025	31.36	31.52	31.36	31.47	31.47	0.25%	88,528
Dec 23, 2025	31.32	31.45	31.29	31.39	31.39	-0.25%	131,044
Dec 22, 2025	31.29	31.53	31.28	31.47	31.47	0.87%	192,301
Dec 19, 2025	31.29	31.29	30.95	31.20	31.20	0.81%	173,243
Dec 18, 2025	31.05	31.22	30.89	30.95	30.91	0.62%	149,404
Dec 17, 2025	31.16	31.28	30.72	30.76	30.72	-1.13%	135,040
Dec 16, 2025	31.18	31.31	30.97	31.11	31.07	-0.54%	152,486
Dec 15, 2025	31.64	31.64	31.24	31.28	31.24	-0.67%	157,952
Dec 12, 2025	31.90	31.91	31.25	31.49	31.45	-1.56%	124,120
Dec 11, 2025	31.52	32.00	31.52	31.99	31.95	1.11%	119,882
Dec 10, 2025	30.91	31.71	30.91	31.64	31.60	2.16%	114,499
Dec 9, 2025	30.81	31.20	30.81	30.97	30.93	-0.13%	113,093
Dec 8, 2025	31.09	31.19	30.91	31.01	30.97	0.23%	862,594
Dec 5, 2025	30.99	31.11	30.92	30.94	30.90	-0.26%	92,029
Dec 4, 2025	30.73	31.13	30.73	31.02	30.98	0.98%	98,201
Dec 3, 2025	30.33	30.80	30.33	30.72	30.68	1.25%	94,345
Dec 2, 2025	30.63	30.70	30.34	30.34	30.30	-0.82%	173,745
Dec 1, 2025	30.48	30.79	30.48	30.59	30.55	-0.39%	101,362
Nov 28, 2025	30.68	30.78	30.68	30.71	30.67	0.26%	24,494
Nov 26, 2025	30.58	30.84	30.54	30.63	30.59	0.99%	57,974
Nov 25, 2025	29.83	30.41	29.83	30.33	30.29	1.37%	75,609
Nov 24, 2025	29.47	29.97	29.46	29.92	29.88	1.80%	243,453
Nov 21, 2025	28.77	29.47	28.67	29.39	29.35	2.62%	555,499
Nov 20, 2025	29.62	29.70	28.59	28.64	28.60	-1.92%	276,326
Nov 19, 2025	29.16	29.32	29.05	29.20	29.16	0.41%	398,840
Nov 18, 2025	28.83	29.18	28.72	29.08	29.04	0.24%	475,299
Nov 17, 2025	29.34	29.52	28.88	29.01	28.97	-1.33%	121,403
Nov 14, 2025	28.99	29.56	28.97	29.40	29.36	0.02%	86,120
Nov 13, 2025	30.01	30.12	29.33	29.40	29.36	-2.60%	163,142
Nov 12, 2025	30.31	30.38	30.14	30.18	30.14	0.43%	101,339
Nov 11, 2025	30.02	30.17	29.96	30.05	30.01	-0.23%	89,553
Nov 10, 2025	30.11	30.25	29.93	30.12	30.08	1.21%	55,829
Nov 7, 2025	29.31	29.76	29.24	29.76	29.72	0.92%	105,397
Nov 6, 2025	29.77	29.82	29.40	29.49	29.45	-0.84%	121,924
Nov 5, 2025	29.33	29.97	29.33	29.74	29.70	1.50%	177,163
Nov 4, 2025	29.07	29.42	29.07	29.30	29.26	-0.53%	256,879
Nov 3, 2025	29.27	29.48	29.10	29.46	29.42	-0.19%	136,803
Oct 31, 2025	29.45	29.57	29.29	29.51	29.47	0.35%	85,079
Oct 30, 2025	29.57	29.89	29.39	29.41	29.37	-1.38%	78,498
Oct 29, 2025	29.88	30.12	29.69	29.82	29.78	-0.23%	90,522
Oct 28, 2025	29.92	29.97	29.77	29.89	29.85	-0.37%	75,776
Oct 27, 2025	30.14	30.14	29.91	30.00	29.96	0.60%	75,346
Oct 24, 2025	29.96	29.98	29.82	29.82	29.78	0.95%	58,314
Oct 23, 2025	29.27	29.58	29.22	29.54	29.50	1.57%	91,429
Oct 22, 2025	29.50	29.50	28.97	29.08	29.04	-1.18%	50,328
Oct 21, 2025	29.22	29.54	29.22	29.43	29.39	0.55%	163,254
Oct 20, 2025	29.20	29.30	29.17	29.27	29.23	1.18%	10,487
Oct 17, 2025	28.82	28.98	28.79	28.93	28.89	0.14%	32,487
Oct 16, 2025	29.28	29.31	28.79	28.89	28.85	-1.30%	26,701
Oct 15, 2025	29.41	29.41	29.10	29.27	29.23	0.48%	91,314
Oct 14, 2025	28.41	29.26	28.41	29.13	29.09	1.26%	25,035
Oct 13, 2025	28.67	28.82	28.64	28.77	28.73	1.91%	23,865
Oct 10, 2025	29.13	29.13	28.23	28.23	28.19	-2.82%	41,189