FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	33.63	33.85	33.40	33.71	33.71	-0.33%	27,075
Feb 13, 2026	33.61	33.97	33.33	33.82	33.82	1.05%	9,747
Feb 12, 2026	34.14	34.38	33.40	33.47	33.47	-1.15%	3,434
Feb 11, 2026	34.09	34.32	33.65	33.86	33.86	-0.09%	108,343
Feb 10, 2026	34.01	34.10	33.83	33.89	33.89	-0.26%	118,477
Feb 9, 2026	33.93	34.17	33.86	33.98	33.98	-	139,297
Feb 6, 2026	33.21	34.02	33.21	33.98	33.98	3.44%	327,141
Feb 5, 2026	32.64	33.00	32.63	32.85	32.85	0.09%	74,722
Feb 4, 2026	32.95	33.01	32.39	32.82	32.82	0.12%	99,839
Feb 3, 2026	32.70	33.02	32.33	32.78	32.78	0.61%	150,319
Feb 2, 2026	32.01	32.72	32.01	32.58	32.58	1.31%	113,452
Jan 30, 2026	32.45	32.65	31.99	32.16	32.16	-1.59%	194,377
Jan 29, 2026	32.75	32.78	32.25	32.68	32.68	0.23%	94,916
Jan 28, 2026	32.72	32.80	32.51	32.61	32.61	-0.20%	76,998
Jan 27, 2026	32.60	32.70	32.50	32.67	32.67	-	81,284
Jan 26, 2026	32.58	32.83	32.56	32.67	32.67	0.31%	94,305
Jan 23, 2026	33.05	33.05	32.39	32.57	32.57	-1.48%	88,188
Jan 22, 2026	33.55	33.55	33.00	33.06	33.06	0.06%	87,090
Jan 21, 2026	32.68	33.17	32.61	33.04	33.04	2.01%	111,500
Jan 20, 2026	32.28	32.73	32.26	32.39	32.39	-1.16%	88,841
Jan 16, 2026	32.78	32.87	32.62	32.77	32.77	-0.03%	85,227
Jan 15, 2026	32.44	32.86	32.44	32.78	32.78	1.64%	83,265
Jan 14, 2026	32.23	32.34	32.07	32.25	32.25	-0.15%	84,483
Jan 13, 2026	32.12	32.30	32.09	32.30	32.30	0.06%	124,682
Jan 12, 2026	32.04	32.28	31.70	32.28	32.28	0.97%	573,481
Jan 9, 2026	31.71	32.04	31.63	31.97	31.97	1.23%	338,019
Jan 8, 2026	31.57	31.62	31.46	31.58	31.58	-0.54%	111,016
Jan 7, 2026	32.00	32.00	31.51	31.75	31.75	-0.50%	147,511
Jan 6, 2026	31.37	31.96	31.18	31.91	31.91	1.43%	132,192
Jan 5, 2026	31.31	31.50	31.20	31.46	31.46	0.96%	112,789
Jan 2, 2026	30.88	31.22	30.78	31.16	31.16	1.53%	106,292
Dec 31, 2025	30.98	30.98	30.68	30.69	30.69	-1.10%	71,949
Dec 30, 2025	31.26	31.26	31.01	31.03	31.03	-0.45%	99,123
Dec 29, 2025	31.28	31.42	31.15	31.17	31.17	-0.89%	76,944
Dec 26, 2025	31.54	31.54	31.35	31.45	31.45	-0.06%	62,180
Dec 24, 2025	31.36	31.52	31.36	31.47	31.47	0.25%	88,528
Dec 23, 2025	31.32	31.45	31.29	31.39	31.39	-0.25%	131,044
Dec 22, 2025	31.29	31.53	31.28	31.47	31.47	0.87%	192,301
Dec 19, 2025	31.29	31.29	30.95	31.20	31.20	0.81%	173,243
Dec 18, 2025	31.05	31.22	30.89	30.95	30.91	0.62%	149,404
Dec 17, 2025	31.16	31.28	30.72	30.76	30.72	-1.13%	135,040
Dec 16, 2025	31.18	31.31	30.97	31.11	31.07	-0.54%	152,486
Dec 15, 2025	31.64	31.64	31.24	31.28	31.24	-0.67%	157,952
Dec 12, 2025	31.90	31.91	31.25	31.49	31.45	-1.56%	124,120
Dec 11, 2025	31.52	32.00	31.52	31.99	31.95	1.11%	119,882
Dec 10, 2025	30.91	31.71	30.91	31.64	31.60	2.16%	114,499
Dec 9, 2025	30.81	31.20	30.81	30.97	30.93	-0.13%	113,093
Dec 8, 2025	31.09	31.19	30.91	31.01	30.97	0.23%	862,594
Dec 5, 2025	30.99	31.11	30.92	30.94	30.90	-0.26%	92,029
Dec 4, 2025	30.73	31.13	30.73	31.02	30.98	0.98%	98,201