FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	28.47	28.78	28.47	28.77	28.77	-0.21%	27,117
Aug 29, 2025	29.07	29.07	28.75	28.83	28.83	-0.79%	17,194
Aug 28, 2025	29.17	29.17	28.92	29.06	29.06	-	25,270
Aug 27, 2025	28.94	29.10	28.93	29.06	29.06	0.52%	37,669
Aug 26, 2025	28.77	28.95	28.72	28.91	28.91	0.73%	44,472
Aug 25, 2025	28.68	28.88	28.68	28.70	28.70	-0.42%	12,243
Aug 22, 2025	28.22	28.93	28.22	28.82	28.82	2.75%	21,614
Aug 21, 2025	27.88	28.09	27.88	28.05	28.05	0.04%	24,840
Aug 20, 2025	28.15	28.15	27.91	28.04	28.04	-0.53%	41,360
Aug 19, 2025	28.30	28.43	28.16	28.19	28.19	-0.14%	39,197
Aug 18, 2025	28.13	28.23	28.13	28.23	28.23	0.23%	43,552
Aug 15, 2025	28.23	28.23	28.12	28.17	28.17	-0.79%	35,507
Aug 14, 2025	28.44	28.44	28.26	28.39	28.39	-1.32%	20,863
Aug 13, 2025	28.48	28.77	28.34	28.77	28.77	1.64%	17,183
Aug 12, 2025	27.73	28.31	27.70	28.31	28.31	2.67%	26,595
Aug 11, 2025	27.70	27.85	27.56	27.57	27.57	-0.40%	31,296
Aug 8, 2025	27.65	27.72	27.64	27.68	27.68	0.59%	30,333
Aug 7, 2025	27.76	27.77	27.42	27.52	27.52	-0.22%	42,033
Aug 6, 2025	27.66	27.67	27.46	27.58	27.58	-0.07%	52,263
Aug 5, 2025	27.68	27.69	27.44	27.60	27.60	-	36,348
Aug 4, 2025	27.44	27.60	27.36	27.60	27.60	1.28%	117,223
Aug 1, 2025	27.25	27.33	26.83	27.25	27.25	-1.36%	38,226
Jul 31, 2025	27.79	27.89	27.55	27.63	27.63	-0.91%	86,586
Jul 30, 2025	28.00	28.13	27.73	27.88	27.88	-0.18%	49,103
Jul 29, 2025	28.15	28.16	27.93	27.93	27.93	-0.06%	30,367
Jul 28, 2025	28.11	28.11	27.89	27.95	27.95	-0.08%	28,030
Jul 25, 2025	27.81	28.00	27.74	27.97	27.97	0.68%	23,902
Jul 24, 2025	28.21	28.21	27.78	27.78	27.78	-0.71%	32,535
Jul 23, 2025	27.90	28.03	27.90	27.98	27.98	0.74%	35,619
Jul 22, 2025	27.52	27.82	27.50	27.78	27.78	0.89%	147,020
Jul 21, 2025	27.84	27.84	27.53	27.53	27.53	-0.62%	71,377
Jul 18, 2025	27.95	27.95	27.68	27.70	27.70	-0.46%	10,450
Jul 17, 2025	27.50	27.86	27.50	27.83	27.83	1.24%	35,341
Jul 16, 2025	27.41	27.49	27.12	27.49	27.49	0.61%	23,975
Jul 15, 2025	27.84	27.94	27.32	27.32	27.32	-1.72%	36,681
Jul 14, 2025	27.62	27.80	27.59	27.80	27.80	0.54%	36,448
Jul 11, 2025	27.73	27.73	27.58	27.65	27.65	-0.90%	32,141
Jul 10, 2025	27.79	28.04	27.79	27.90	27.90	0.29%	21,291
Jul 9, 2025	27.70	27.82	27.57	27.82	27.82	0.80%	22,085
Jul 8, 2025	27.64	27.71	27.57	27.60	27.60	-0.04%	17,874
Jul 7, 2025	27.86	27.86	27.48	27.61	27.61	-0.86%	122,279
Jul 3, 2025	27.73	27.90	27.73	27.85	27.85	0.65%	93,314
Jul 2, 2025	27.44	27.67	27.43	27.67	27.67	0.91%	21,855
Jul 1, 2025	27.08	27.65	27.08	27.42	27.42	0.85%	46,124
Jun 30, 2025	27.28	27.28	27.12	27.19	27.19	-	86,942
Jun 27, 2025	27.17	27.35	27.08	27.19	27.19	0.15%	30,531
Jun 26, 2025	26.80	27.15	26.80	27.15	27.15	1.57%	30,035
Jun 25, 2025	26.95	26.95	26.71	26.73	26.73	-0.74%	26,544
Jun 24, 2025	26.81	27.02	26.72	26.93	26.93	1.23%	26,153
Jun 23, 2025	26.23	26.60	26.10	26.60	26.60	1.19%	31,664