FFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	24.44	24.44	24.26	24.26	24.26	-0.54%	803
Jan 15, 2026	24.59	24.60	24.39	24.39	24.39	-	1,552
Jan 14, 2026	24.92	24.92	24.23	24.39	24.39	-1.61%	2,824
Jan 13, 2026	24.95	24.95	24.65	24.79	24.79	-0.54%	3,684
Jan 12, 2026	24.72	24.92	24.72	24.92	24.92	0.14%	271
Jan 9, 2026	24.75	24.90	24.75	24.89	24.89	0.65%	1,603
Jan 8, 2026	24.70	24.77	24.70	24.72	24.72	-0.99%	2,122
Jan 7, 2026	25.14	25.14	24.97	24.97	24.97	-0.41%	478
Jan 6, 2026	24.93	25.07	24.92	25.07	25.07	0.43%	1,619
Jan 5, 2026	25.05	25.05	24.97	24.97	24.97	2.01%	2,500
Jan 2, 2026	24.80	24.80	24.47	24.47	24.47	-1.06%	4,152
Dec 31, 2025	25.00	25.00	24.73	24.73	24.73	-1.26%	1,837
Dec 30, 2025	25.17	25.17	25.05	25.05	25.05	-0.38%	2,184
Dec 29, 2025	25.40	25.40	25.14	25.15	25.15	-1.04%	792