FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	28.67	28.82	28.64	28.77	28.77	1.91%	23,865
Oct 10, 2025	29.13	29.13	28.23	28.23	28.23	-2.82%	41,189
Oct 9, 2025	29.32	29.32	28.98	29.05	29.05	-0.92%	34,833
Oct 8, 2025	29.11	29.32	29.06	29.32	29.32	1.00%	21,369
Oct 7, 2025	29.40	29.40	28.93	29.03	29.03	-1.12%	30,772
Oct 6, 2025	29.60	29.60	29.31	29.36	29.36	0.08%	30,093
Oct 3, 2025	29.39	29.51	29.32	29.34	29.34	-0.04%	282,822
Oct 2, 2025	29.39	29.45	29.11	29.35	29.35	0.07%	33,522
Oct 1, 2025	29.17	29.38	29.13	29.33	29.33	0.41%	27,523
Sep 30, 2025	29.02	29.21	28.92	29.21	29.21	0.45%	33,296
Sep 29, 2025	29.31	29.31	29.00	29.08	29.08	-0.11%	29,357
Sep 26, 2025	28.84	29.14	28.84	29.11	29.11	1.26%	21,301
Sep 25, 2025	28.69	28.78	28.65	28.75	28.75	-0.76%	162,379
Sep 24, 2025	29.37	29.37	28.95	28.97	28.97	-0.94%	50,500
Sep 23, 2025	29.29	29.52	29.18	29.24	29.24	-0.09%	50,267
Sep 22, 2025	29.13	29.27	29.11	29.27	29.27	-	20,040
Sep 19, 2025	29.53	29.53	29.18	29.27	29.27	-0.88%	21,997
Sep 18, 2025	29.22	29.57	29.22	29.53	29.49	1.81%	25,390
Sep 17, 2025	29.08	29.42	28.96	29.00	28.96	-0.30%	20,597
Sep 16, 2025	29.20	29.20	28.94	29.09	29.05	-0.48%	15,204
Sep 15, 2025	29.29	29.39	29.19	29.23	29.19	0.14%	29,148
Sep 12, 2025	29.43	29.46	29.19	29.19	29.15	-1.32%	21,771
Sep 11, 2025	29.25	29.59	29.25	29.58	29.54	1.54%	31,433
Sep 10, 2025	29.11	29.26	29.08	29.13	29.09	0.05%	34,991
Sep 9, 2025	29.36	29.36	29.02	29.12	29.07	-1.04%	16,489
Sep 8, 2025	29.47	29.47	29.26	29.42	29.38	-0.03%	32,180
Sep 5, 2025	29.49	29.57	29.13	29.43	29.39	0.44%	109,008
Sep 4, 2025	28.82	29.30	28.82	29.30	29.26	1.96%	27,731
Sep 3, 2025	28.81	28.90	28.62	28.74	28.70	-0.10%	34,014
Sep 2, 2025	28.47	28.78	28.47	28.77	28.73	-0.21%	27,117
Aug 29, 2025	29.07	29.07	28.75	28.83	28.79	-0.79%	17,194
Aug 28, 2025	29.17	29.17	28.92	29.06	29.02	-	25,270
Aug 27, 2025	28.94	29.10	28.93	29.06	29.02	0.52%	37,669
Aug 26, 2025	28.77	28.95	28.72	28.91	28.87	0.73%	44,472
Aug 25, 2025	28.68	28.88	28.68	28.70	28.66	-0.42%	12,243
Aug 22, 2025	28.22	28.93	28.22	28.82	28.78	2.75%	21,614
Aug 21, 2025	27.88	28.09	27.88	28.05	28.01	0.04%	24,840
Aug 20, 2025	28.15	28.15	27.91	28.04	28.00	-0.53%	41,360
Aug 19, 2025	28.30	28.43	28.16	28.19	28.15	-0.14%	39,197
Aug 18, 2025	28.13	28.23	28.13	28.23	28.19	0.23%	43,552
Aug 15, 2025	28.23	28.23	28.12	28.17	28.12	-0.79%	35,507
Aug 14, 2025	28.44	28.44	28.26	28.39	28.35	-1.32%	20,863
Aug 13, 2025	28.48	28.77	28.34	28.77	28.73	1.64%	17,183
Aug 12, 2025	27.73	28.31	27.70	28.31	28.27	2.67%	26,595
Aug 11, 2025	27.70	27.85	27.56	27.57	27.53	-0.40%	31,296
Aug 8, 2025	27.65	27.72	27.64	27.68	27.64	0.59%	30,333
Aug 7, 2025	27.76	27.77	27.42	27.52	27.48	-0.22%	42,033
Aug 6, 2025	27.66	27.67	27.46	27.58	27.54	-0.07%	52,263
Aug 5, 2025	27.68	27.69	27.44	27.60	27.56	-	36,348
Aug 4, 2025	27.44	27.60	27.36	27.60	27.56	1.28%	117,223