FFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.37	20.80	20.37	20.80	20.80	4.45%	3,289
Mar 30, 2026	20.13	20.13	19.85	19.91	19.91	-0.27%	737
Mar 27, 2026	20.50	20.50	19.95	19.97	19.97	-2.83%	4,003
Mar 26, 2026	21.08	21.08	20.55	20.55	20.55	-2.81%	1,628
Mar 25, 2026	21.32	21.32	21.14	21.14	21.14	0.71%	461
Mar 24, 2026	21.09	21.13	20.99	20.99	20.99	-2.44%	1,098
Mar 23, 2026	21.72	21.72	21.52	21.52	21.52	2.37%	303
Mar 20, 2026	21.24	21.25	20.92	21.02	21.02	-3.13%	2,586
Mar 19, 2026	21.37	21.70	21.24	21.70	21.70	0.93%	1,127
Mar 18, 2026	21.68	21.68	21.50	21.50	21.50	-1.07%	803
Mar 17, 2026	21.80	21.80	21.73	21.73	21.73	0.59%	401
Mar 16, 2026	21.60	21.61	21.60	21.61	21.61	1.46%	675
Mar 13, 2026	21.67	21.67	21.29	21.29	21.29	-0.70%	936
Mar 12, 2026	21.80	21.80	21.44	21.44	21.44	-2.10%	1,910
Mar 11, 2026	22.17	22.17	21.86	21.90	21.90	0.44%	1,322
Mar 10, 2026	21.90	21.99	21.69	21.81	21.81	-0.99%	1,149
Mar 9, 2026	21.70	22.02	21.70	22.02	22.02	0.66%	578
Mar 6, 2026	22.00	22.00	21.88	21.88	21.88	-1.72%	515
Mar 5, 2026	22.23	22.26	22.03	22.26	22.26	0.60%	1,455
Mar 4, 2026	22.02	22.13	22.02	22.13	22.13	2.67%	615
Mar 3, 2026	21.37	21.68	20.90	21.55	21.55	-0.79%	3,908
Mar 2, 2026	21.55	21.73	21.55	21.73	21.73	1.34%	581
Feb 27, 2026	21.48	21.48	21.38	21.44	21.44	-1.65%	1,402
Feb 26, 2026	21.70	21.90	21.70	21.80	21.80	0.22%	1,642
Feb 25, 2026	21.61	21.84	21.61	21.75	21.75	2.34%	2,425
Feb 24, 2026	21.05	21.25	21.05	21.25	21.25	1.55%	510
Feb 23, 2026	21.00	21.00	20.90	20.93	20.93	-3.86%	4,812
Feb 20, 2026	22.05	22.05	21.76	21.77	21.77	-0.29%	1,242
Feb 19, 2026	21.82	21.83	21.82	21.83	21.83	-0.57%	1,125
Feb 18, 2026	21.60	22.04	21.60	21.96	21.96	1.46%	237
Feb 17, 2026	21.80	21.80	21.64	21.64	21.64	-0.44%	600
Feb 13, 2026	21.89	21.89	21.74	21.74	21.74	1.06%	402
Feb 12, 2026	21.45	21.51	21.45	21.51	21.51	-3.45%	821
Feb 11, 2026	22.50	22.50	22.03	22.28	22.28	-1.55%	1,174
Feb 10, 2026	22.69	22.69	22.63	22.63	22.63	0.40%	1,200
Feb 9, 2026	22.27	22.54	22.27	22.54	22.54	2.93%	734
Feb 6, 2026	21.41	21.90	21.41	21.90	21.90	3.71%	21,637
Feb 5, 2026	21.21	21.31	21.12	21.12	21.11	-3.40%	1,216
Feb 4, 2026	22.51	22.51	21.84	21.86	21.86	-2.88%	1,794
Feb 3, 2026	23.15	23.15	22.32	22.51	22.51	-2.48%	2,240
Feb 2, 2026	23.28	23.28	23.08	23.08	23.08	-0.47%	420
Jan 30, 2026	23.50	23.50	23.19	23.19	23.19	-2.51%	1,044
Jan 29, 2026	23.65	23.79	23.65	23.79	23.78	-0.39%	328
Jan 28, 2026	24.08	24.08	23.88	23.88	23.88	-0.45%	505
Jan 27, 2026	23.99	23.99	23.99	23.99	23.98	-0.41%	79
Jan 26, 2026	24.15	24.15	24.08	24.08	24.08	0.47%	243
Jan 23, 2026	23.97	23.97	23.97	23.97	23.97	-0.29%	221
Jan 22, 2026	23.90	24.05	23.90	24.04	24.04	1.92%	370
Jan 21, 2026	23.75	23.75	23.41	23.59	23.59	0.27%	2,116
Jan 20, 2026	23.95	23.95	23.52	23.52	23.52	-3.03%	2,960