FFIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	21.88	21.88	21.74	21.74	21.74	0.80%	103
May 8, 2025	21.92	21.92	21.56	21.56	21.56	-0.96%	2,002
May 7, 2025	21.84	21.91	21.57	21.77	21.77	0.52%	21,643
May 6, 2025	21.72	21.75	21.66	21.66	21.66	0.05%	896
May 5, 2025	21.73	21.79	21.50	21.65	21.65	-0.05%	4,102
May 2, 2025	21.46	21.73	21.46	21.66	21.66	-0.50%	6,849
May 1, 2025	21.77	21.77	21.77	21.77	21.77	-0.47%	9
Apr 30, 2025	21.97	21.97	21.83	21.87	21.87	-0.21%	33,605
Apr 29, 2025	21.98	22.10	21.70	21.92	21.92	0.49%	12,442
Apr 28, 2025	21.89	21.91	21.81	21.81	21.81	-0.32%	385
Apr 25, 2025	21.87	21.91	21.76	21.88	21.88	0.05%	70,288
Apr 24, 2025	21.75	21.87	21.66	21.87	21.87	1.44%	5,225
Apr 23, 2025	21.84	21.84	21.56	21.56	21.56	0.30%	222
Apr 22, 2025	21.65	21.68	21.36	21.49	21.49	0.94%	10,427
Apr 21, 2025	21.69	21.69	21.23	21.29	21.29	-1.10%	19,612
Apr 17, 2025	21.80	21.87	21.53	21.53	21.53	-0.43%	578
Apr 16, 2025	21.54	21.79	21.54	21.62	21.62	0.45%	1,160
Apr 15, 2025	21.71	21.71	21.53	21.53	21.53	0.47%	198
Apr 14, 2025	21.20	21.62	21.20	21.43	21.43	0.41%	2,299
Apr 11, 2025	21.50	21.50	21.01	21.34	21.34	0.37%	15,823
Apr 10, 2025	21.58	21.58	21.26	21.26	21.26	-1.01%	6,569
Apr 9, 2025	21.32	21.84	21.16	21.48	21.48	0.58%	10,989
Apr 8, 2025	21.39	21.94	21.35	21.36	21.36	-1.74%	1,129
Apr 7, 2025	21.91	21.91	21.73	21.73	21.73	-1.28%	1,138
Apr 4, 2025	22.29	22.35	21.80	22.02	22.02	-0.25%	942
Apr 3, 2025	22.12	22.12	22.07	22.07	22.07	0.77%	1,399
Apr 2, 2025	21.72	22.02	21.72	21.90	21.90	0.16%	458
Apr 1, 2025	21.87	21.87	21.87	21.87	21.87	-0.55%	2,393
Mar 31, 2025	22.05	22.05	21.88	21.99	21.99	1.34%	3,860
Mar 28, 2025	21.93	21.98	21.57	21.70	21.70	-1.97%	21,300
Mar 27, 2025	22.41	22.41	21.82	22.14	21.92	-0.18%	15,389
Mar 26, 2025	21.91	22.40	21.91	22.18	21.96	0.61%	11,585
Mar 25, 2025	22.56	22.56	22.04	22.04	21.82	-0.83%	1,117
Mar 24, 2025	22.46	22.46	22.23	22.23	22.01	-0.45%	313
Mar 21, 2025	22.11	22.33	22.11	22.33	22.11	1.07%	3,618
Mar 20, 2025	22.05	22.09	22.05	22.09	21.87	-1.19%	1,764
Mar 19, 2025	22.47	22.47	22.36	22.36	22.14	0.32%	145
Mar 18, 2025	22.52	22.52	22.28	22.28	22.07	0.22%	134
Mar 17, 2025	21.83	22.46	21.83	22.24	22.02	0.14%	2,538
Mar 14, 2025	22.51	22.51	21.97	22.20	21.99	0.05%	2,295
Mar 13, 2025	22.31	22.53	22.19	22.19	21.97	0.09%	4,999
Mar 12, 2025	22.17	22.17	22.17	22.17	21.95	-0.10%	8
Mar 11, 2025	22.59	22.59	22.01	22.20	21.98	-0.69%	4,801
Mar 10, 2025	22.64	22.64	22.03	22.35	22.13	0.65%	4,335
Mar 7, 2025	22.59	22.59	22.03	22.21	21.99	-0.35%	5,073
Mar 6, 2025	22.51	22.51	22.29	22.29	22.07	-0.10%	117
Mar 5, 2025	22.14	22.61	22.11	22.31	22.09	-0.35%	950
Mar 4, 2025	22.20	22.67	22.18	22.39	22.17	-0.31%	3,638
Mar 3, 2025	22.34	22.74	22.34	22.46	22.23	1.03%	1,381
Feb 28, 2025	22.40	22.67	22.23	22.23	22.01	-0.50%	1,877