FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	34.97	35.12	34.66	34.92	-	-0.91%	234,650
Jun 26, 2026	35.14	35.42	34.95	35.24	35.24	0.86%	4,462,551
Jun 25, 2026	34.30	35.31	33.70	34.94	34.94	2.64%	1,256,714
Jun 24, 2026	33.51	34.11	33.51	34.04	34.04	1.61%	1,113,373
Jun 23, 2026	33.00	33.57	32.87	33.50	33.50	1.24%	881,087
Jun 22, 2026	32.77	33.39	32.77	33.09	33.09	0.95%	662,413
Jun 18, 2026	32.86	33.09	32.69	32.78	32.78	0.64%	1,976,698
Jun 17, 2026	33.20	33.48	32.27	32.57	32.57	-2.46%	1,163,513
Jun 16, 2026	33.41	33.66	33.24	33.39	33.39	0.12%	942,926
Jun 15, 2026	33.79	34.08	33.11	33.35	33.35	-0.89%	897,478
Jun 12, 2026	33.16	33.66	33.16	33.65	33.65	1.72%	665,767
Jun 11, 2026	33.45	33.49	32.96	33.30	33.08	0.27%	768,349
Jun 10, 2026	33.34	33.62	33.05	33.21	32.99	0.27%	1,115,223
Jun 9, 2026	32.90	33.71	32.90	33.12	32.90	1.35%	976,217
Jun 8, 2026	32.58	32.93	32.54	32.68	32.46	0.62%	761,831
Jun 5, 2026	32.43	32.77	32.36	32.48	32.27	0.40%	878,462
Jun 4, 2026	32.11	32.75	32.03	32.35	32.14	2.02%	1,258,295
Jun 3, 2026	32.41	32.43	31.70	31.71	31.50	-2.85%	906,273
Jun 2, 2026	32.02	32.86	31.93	32.64	32.42	1.46%	906,386
Jun 1, 2026	32.42	32.50	31.77	32.17	31.96	-1.56%	985,792
May 29, 2026	32.53	32.83	32.46	32.68	32.46	-0.06%	838,227
May 28, 2026	32.30	32.72	32.12	32.70	32.48	0.71%	712,971
May 27, 2026	32.80	32.86	32.30	32.47	32.26	-0.52%	738,651
May 26, 2026	32.29	32.74	32.29	32.64	32.42	1.24%	775,662
May 22, 2026	32.25	32.68	32.00	32.24	32.03	0.16%	577,986
May 21, 2026	31.86	32.29	31.60	32.19	31.98	0.28%	650,396
May 20, 2026	31.54	32.32	31.42	32.10	31.89	1.55%	782,448
May 19, 2026	31.68	31.71	31.27	31.61	31.40	-0.44%	544,846
May 18, 2026	31.20	31.88	31.06	31.75	31.54	2.09%	648,757
May 15, 2026	31.40	31.65	30.89	31.10	30.89	-0.96%	993,034
May 14, 2026	31.57	31.90	31.34	31.40	31.19	0.29%	692,799
May 13, 2026	31.46	31.83	31.09	31.31	31.10	-1.23%	723,451
May 12, 2026	31.62	31.91	30.89	31.70	31.49	0.70%	819,570
May 11, 2026	32.38	32.42	31.32	31.48	31.27	-2.42%	700,218
May 8, 2026	32.34	32.65	32.09	32.26	32.05	-0.40%	609,784
May 7, 2026	32.73	32.90	32.36	32.39	32.18	-0.64%	696,891
May 6, 2026	32.56	32.96	32.54	32.60	32.38	1.18%	914,907
May 5, 2026	31.83	32.31	31.77	32.22	32.01	1.35%	558,629
May 4, 2026	32.21	32.46	31.68	31.79	31.58	-2.36%	674,476
May 1, 2026	32.31	32.75	31.93	32.56	32.34	0.90%	1,025,517
Apr 30, 2026	31.73	32.47	31.60	32.27	32.06	1.35%	610,164
Apr 29, 2026	32.34	32.57	31.79	31.84	31.63	-2.57%	738,650
Apr 28, 2026	32.60	32.84	32.47	32.68	32.46	0.77%	705,752
Apr 27, 2026	31.89	32.70	31.89	32.43	32.22	1.47%	624,318
Apr 24, 2026	32.29	32.59	31.85	31.96	31.75	-1.39%	562,105
Apr 23, 2026	32.04	32.45	31.75	32.41	32.20	1.31%	508,438
Apr 22, 2026	32.43	32.49	31.80	31.99	31.78	-0.84%	652,427
Apr 21, 2026	32.60	32.94	32.18	32.26	32.05	-1.16%	916,658
Apr 20, 2026	32.41	32.85	31.92	32.64	32.42	0.52%	715,849
Apr 17, 2026	32.26	33.00	31.61	32.47	32.26	4.88%	885,100
Apr 16, 2026	30.99	31.14	30.79	30.96	30.76	-0.58%	674,526
Apr 15, 2026	31.37	31.54	30.14	31.14	30.93	-0.83%	660,264
Apr 14, 2026	31.26	31.45	30.13	31.40	31.19	-0.10%	637,813
Apr 13, 2026	31.07	31.52	30.83	31.43	31.22	0.87%	584,910
Apr 10, 2026	31.53	31.64	31.08	31.16	30.95	-1.64%	458,252
Apr 9, 2026	30.96	31.79	30.85	31.68	31.47	1.51%	602,775
Apr 8, 2026	31.23	31.68	31.15	31.21	31.00	2.26%	796,837
Apr 7, 2026	30.32	30.76	30.24	30.52	30.32	0.43%	636,016
Apr 6, 2026	29.80	30.45	29.75	30.39	30.19	1.37%	502,475
Apr 2, 2026	29.62	30.02	29.38	29.98	29.78	0.44%	593,169
Apr 1, 2026	29.60	30.10	29.50	29.85	29.65	1.36%	566,527
Mar 31, 2026	29.65	29.76	29.10	29.45	29.26	1.10%	1,014,446
Mar 30, 2026	29.11	29.40	29.02	29.13	28.94	0.48%	557,871
Mar 27, 2026	29.31	29.45	28.97	28.99	28.80	-1.83%	613,339
Mar 26, 2026	29.16	29.55	29.16	29.53	29.33	0.48%	621,785
Mar 25, 2026	29.85	29.95	29.19	29.39	29.20	-0.54%	517,339
Mar 24, 2026	29.21	29.98	29.21	29.55	29.35	0.03%	683,821
Mar 23, 2026	29.72	30.21	29.31	29.54	29.34	2.04%	917,946
Mar 20, 2026	28.60	29.06	28.40	28.95	28.76	1.05%	2,125,502
Mar 19, 2026	28.52	28.86	28.12	28.65	28.46	0.21%	670,740
Mar 18, 2026	29.06	29.27	28.52	28.59	28.40	-2.52%	901,183
Mar 17, 2026	29.84	29.95	28.98	29.33	29.14	-0.54%	849,240
Mar 16, 2026	29.79	29.96	29.46	29.49	29.30	-0.24%	727,184
Mar 13, 2026	29.58	29.94	29.01	29.56	29.36	0.48%	750,541
Mar 12, 2026	29.03	29.92	28.54	29.61	29.23	-0.90%	917,844
Mar 11, 2026	29.98	30.35	29.66	29.88	29.49	-1.68%	877,308
Mar 10, 2026	30.18	31.04	29.87	30.39	30.00	0.43%	801,093
Mar 9, 2026	29.71	30.41	29.11	30.26	29.87	0.60%	1,061,775
Mar 6, 2026	29.44	30.15	28.89	30.08	29.69	-0.73%	971,958
Mar 5, 2026	30.04	30.45	29.85	30.30	29.91	-0.59%	786,254
Mar 4, 2026	30.64	30.82	30.24	30.48	30.08	0.46%	836,392
Mar 3, 2026	30.12	30.75	29.55	30.34	29.95	-1.72%	1,149,488
Mar 2, 2026	30.45	31.97	30.03	30.87	30.47	-0.19%	1,924,641
Feb 27, 2026	32.70	32.71	30.90	30.93	30.53	-7.53%	1,382,358
Feb 26, 2026	32.89	33.57	32.62	33.45	33.02	2.17%	800,218
Feb 25, 2026	32.45	32.86	32.16	32.74	32.32	1.61%	449,332
Feb 24, 2026	32.06	32.45	31.68	32.22	31.80	0.75%	472,575
Feb 23, 2026	33.31	33.45	31.84	31.98	31.56	-4.05%	667,280
Feb 20, 2026	33.06	33.71	32.53	33.33	32.90	0.69%	888,484
Feb 19, 2026	32.72	33.14	32.63	33.10	32.67	0.39%	474,384
Feb 18, 2026	33.29	33.99	32.86	32.97	32.54	-1.43%	498,464
Feb 17, 2026	33.60	34.04	33.18	33.45	33.02	-0.09%	682,484
Feb 13, 2026	33.44	33.72	33.04	33.48	33.05	0.12%	468,055
Feb 12, 2026	33.95	34.60	33.06	33.44	33.01	-0.56%	870,215
Feb 11, 2026	33.90	34.34	33.35	33.63	33.19	-0.12%	682,001
Feb 10, 2026	34.35	34.72	33.62	33.67	33.23	-2.52%	623,121
Feb 9, 2026	34.60	34.90	34.35	34.54	34.09	-0.69%	535,922
Feb 6, 2026	34.47	35.00	34.35	34.78	34.33	1.64%	970,622
Feb 5, 2026	34.16	34.64	33.90	34.22	33.78	0.18%	776,446
Feb 4, 2026	33.58	34.43	32.00	34.16	33.72	2.61%	727,992