FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	32.66	33.17	32.57	32.65	32.65	-	5,686
Mar 9, 2026	31.72	32.65	31.42	32.65	32.65	1.71%	9,047
Mar 6, 2026	32.40	32.40	32.10	32.10	32.10	-2.92%	2,619
Mar 5, 2026	33.41	33.62	32.73	33.07	33.07	-2.15%	9,426
Mar 4, 2026	33.85	33.88	33.55	33.79	33.79	0.36%	109,967
Mar 3, 2026	33.41	33.85	32.91	33.67	33.67	-1.81%	163,921
Mar 2, 2026	33.68	34.42	33.62	34.29	34.29	0.62%	129,332
Feb 27, 2026	34.00	34.09	33.79	34.08	34.08	-1.00%	94,998
Feb 26, 2026	34.51	34.62	33.96	34.43	34.43	-0.04%	72,700
Feb 25, 2026	34.51	34.52	34.25	34.44	34.44	0.23%	55,398
Feb 24, 2026	34.00	34.39	33.94	34.36	34.36	1.27%	78,825
Feb 23, 2026	34.28	34.37	33.67	33.93	33.93	-1.28%	80,158
Feb 20, 2026	33.93	34.40	33.93	34.37	34.37	0.88%	89,355
Feb 19, 2026	33.96	34.07	33.71	34.07	34.07	0.47%	84,385
Feb 18, 2026	33.85	34.19	33.82	33.91	33.91	0.59%	129,605
Feb 17, 2026	33.63	33.87	33.40	33.71	33.71	-0.33%	164,207
Feb 13, 2026	33.61	34.00	33.24	33.82	33.82	1.05%	127,718
Feb 12, 2026	34.14	34.38	33.37	33.47	33.47	-1.15%	99,030
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