FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.74	37.78	37.32	37.53	37.53	-1.37%	184,113
Jun 25, 2026	38.00	38.42	37.79	38.05	38.05	1.47%	309,020
Jun 24, 2026	37.25	37.82	37.25	37.50	37.50	0.64%	86,008
Jun 23, 2026	36.95	37.56	36.95	37.26	37.26	-1.51%	107,710
Jun 22, 2026	37.55	37.83	37.51	37.83	37.83	1.01%	153,519
Jun 18, 2026	37.39	37.52	37.13	37.45	37.45	1.63%	168,830
Jun 17, 2026	37.29	37.68	36.88	36.89	36.85	-0.81%	253,129
Jun 16, 2026	37.67	37.69	37.15	37.19	37.15	-0.80%	81,609
Jun 15, 2026	37.74	37.88	37.42	37.49	37.45	0.94%	79,833
Jun 12, 2026	36.73	37.25	36.73	37.14	37.10	1.45%	186,492
Jun 11, 2026	35.72	36.64	35.72	36.61	36.57	3.33%	84,569
Jun 10, 2026	35.84	36.34	35.38	35.43	35.39	-1.75%	84,422
Jun 9, 2026	36.30	36.51	35.21	36.06	36.02	0.90%	113,004
Jun 8, 2026	35.92	36.09	35.73	35.74	35.70	0.48%	91,962
Jun 5, 2026	36.17	36.30	35.50	35.57	35.53	-2.84%	151,156
Jun 4, 2026	36.27	36.68	36.20	36.61	36.57	0.44%	265,434
Jun 3, 2026	36.33	36.57	36.21	36.45	36.41	0.16%	110,835
Jun 2, 2026	36.05	36.39	35.93	36.39	36.35	1.65%	160,694
Jun 1, 2026	35.59	35.91	35.39	35.80	35.76	-0.31%	98,618
May 29, 2026	36.06	36.10	35.81	35.91	35.87	-0.50%	104,436
May 28, 2026	36.06	36.26	35.79	36.09	36.05	-0.03%	121,486
May 27, 2026	36.32	36.32	36.07	36.10	36.06	-0.28%	142,240
May 26, 2026	35.91	36.23	35.91	36.20	36.16	1.74%	103,822
May 22, 2026	35.59	35.65	35.38	35.58	35.54	0.34%	96,032
May 21, 2026	34.98	35.53	34.98	35.46	35.42	0.62%	113,366
May 20, 2026	34.84	35.27	34.50	35.24	35.20	2.04%	116,196
May 19, 2026	34.59	34.83	34.24	34.54	34.50	-1.05%	87,184
May 18, 2026	35.41	35.41	34.71	34.90	34.86	-1.19%	156,869
May 15, 2026	35.61	35.61	35.30	35.32	35.28	-2.32%	128,985
May 14, 2026	36.10	36.33	36.07	36.16	36.12	0.44%	68,670
May 13, 2026	36.07	36.09	35.82	36.00	35.96	0.08%	69,813
May 12, 2026	36.02	36.02	35.43	35.97	35.93	-0.88%	87,514
May 11, 2026	36.19	36.46	36.14	36.29	36.25	0.30%	140,955
May 8, 2026	36.19	36.24	36.07	36.18	36.14	0.78%	91,351
May 7, 2026	36.65	36.65	35.76	35.90	35.86	-2.07%	69,654
May 6, 2026	36.34	36.68	36.22	36.66	36.62	2.03%	112,828
May 5, 2026	35.66	36.16	35.66	35.93	35.89	1.61%	171,905
May 4, 2026	35.60	35.67	35.16	35.36	35.32	-0.76%	153,624
May 1, 2026	35.62	35.69	35.46	35.63	35.59	0.37%	94,649
Apr 30, 2026	34.75	35.60	34.75	35.50	35.46	2.45%	789,086
Apr 29, 2026	34.99	35.04	34.53	34.65	34.61	-0.49%	79,434
Apr 28, 2026	35.07	35.31	34.74	34.82	34.78	-1.33%	113,661
Apr 27, 2026	35.26	35.41	35.06	35.29	35.25	-0.08%	267,801
Apr 24, 2026	35.33	35.48	35.07	35.32	35.28	0.14%	111,851
Apr 23, 2026	35.17	35.50	34.81	35.27	35.23	0.28%	108,096
Apr 22, 2026	35.55	35.55	35.03	35.17	35.13	0.03%	148,600
Apr 21, 2026	35.47	35.73	35.09	35.16	35.12	-0.73%	184,498
Apr 20, 2026	35.11	35.46	35.11	35.42	35.38	0.60%	188,122
Apr 17, 2026	34.82	35.36	34.76	35.21	35.17	2.41%	120,891
Apr 16, 2026	34.36	34.48	34.22	34.38	34.34	0.12%	68,208
Apr 15, 2026	34.55	34.62	34.23	34.34	34.30	-0.87%	112,795
Apr 14, 2026	34.67	34.73	34.40	34.64	34.60	0.43%	100,665
Apr 13, 2026	33.98	34.49	33.98	34.49	34.45	0.97%	92,895
Apr 10, 2026	34.23	34.29	34.04	34.16	34.12	0.03%	65,480
Apr 9, 2026	34.05	34.29	33.88	34.15	34.11	0.71%	97,850
Apr 8, 2026	33.77	34.06	33.68	33.91	33.87	3.99%	136,346
Apr 7, 2026	32.30	32.68	32.26	32.61	32.58	0.32%	139,496
Apr 6, 2026	32.39	32.54	32.18	32.51	32.47	0.32%	166,576
Apr 2, 2026	31.63	32.74	31.63	32.40	32.37	0.22%	199,938
Apr 1, 2026	32.16	32.61	32.16	32.33	32.30	1.19%	243,721
Mar 31, 2026	31.27	31.95	31.04	31.95	31.92	3.63%	661,398
Mar 30, 2026	31.56	31.56	30.73	30.83	30.80	-2.01%	411,687
Mar 27, 2026	31.70	31.81	31.39	31.46	31.43	-1.30%	394,135
Mar 26, 2026	32.22	32.50	31.86	31.88	31.84	-2.31%	159,094
Mar 25, 2026	32.76	32.77	32.32	32.63	32.60	0.74%	184,562
Mar 24, 2026	31.60	32.53	31.60	32.39	32.36	1.63%	187,213
Mar 23, 2026	31.76	32.39	31.71	31.87	31.84	2.18%	321,374
Mar 20, 2026	31.99	31.99	30.98	31.19	31.16	-2.62%	165,267
Mar 19, 2026	31.38	32.18	31.38	32.07	32.00	0.91%	160,455
Mar 18, 2026	32.01	32.22	31.78	31.78	31.71	-1.09%	113,130
Mar 17, 2026	32.11	32.26	31.88	32.13	32.06	0.45%	200,656
Mar 16, 2026	32.01	32.26	31.87	31.99	31.91	1.41%	359,274
Mar 13, 2026	31.95	32.14	31.53	31.54	31.47	-0.50%	215,819
Mar 12, 2026	32.06	32.06	31.67	31.70	31.63	-2.34%	190,921
Mar 11, 2026	32.45	32.59	32.27	32.46	32.39	-0.58%	88,811
Mar 10, 2026	32.66	33.20	32.57	32.65	32.57	-	136,403
Mar 9, 2026	31.72	32.69	31.43	32.65	32.57	1.71%	417,810
Mar 6, 2026	32.40	32.49	32.10	32.10	32.03	-2.92%	195,483
Mar 5, 2026	33.41	33.62	32.72	33.07	32.99	-2.15%	153,800
Mar 4, 2026	33.85	33.88	33.55	33.79	33.71	0.36%	109,967
Mar 3, 2026	33.41	33.85	32.91	33.67	33.59	-1.81%	163,921
Mar 2, 2026	33.68	34.42	33.62	34.29	34.21	0.62%	129,332
Feb 27, 2026	34.00	34.09	33.79	34.08	34.00	-1.00%	94,998
Feb 26, 2026	34.51	34.62	33.96	34.43	34.35	-0.04%	72,700
Feb 25, 2026	34.51	34.52	34.25	34.44	34.36	0.23%	55,398
Feb 24, 2026	34.00	34.39	33.94	34.36	34.28	1.27%	78,825
Feb 23, 2026	34.28	34.37	33.67	33.93	33.85	-1.28%	80,158
Feb 20, 2026	33.93	34.40	33.93	34.37	34.29	0.88%	89,355
Feb 19, 2026	33.96	34.07	33.71	34.07	33.99	0.47%	84,385
Feb 18, 2026	33.85	34.19	33.82	33.91	33.83	0.59%	129,605
Feb 17, 2026	33.63	33.87	33.40	33.71	33.63	-0.33%	164,207
Feb 13, 2026	33.61	34.00	33.24	33.82	33.74	1.05%	127,718
Feb 12, 2026	34.14	34.38	33.37	33.47	33.39	-1.15%	99,030
Feb 11, 2026	34.09	34.32	33.65	33.86	33.78	-0.09%	108,343
Feb 10, 2026	34.01	34.10	33.83	33.89	33.81	-0.26%	118,477
Feb 9, 2026	33.93	34.17	33.86	33.98	33.90	-	139,297
Feb 6, 2026	33.21	34.02	33.21	33.98	33.90	3.44%	327,141
Feb 5, 2026	32.64	33.00	32.63	32.85	32.77	0.09%	74,722
Feb 4, 2026	32.95	33.01	32.39	32.82	32.74	0.12%	99,839
Feb 3, 2026	32.70	33.02	32.33	32.78	32.70	0.61%	150,319