FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	26.48	26.83	26.35	26.83	26.83	1.17%	773,250
Feb 27, 2025	26.90	26.99	26.49	26.52	26.52	-1.27%	297,462
Feb 26, 2025	26.87	27.16	26.78	26.86	26.86	0.45%	163,133
Feb 25, 2025	26.77	26.88	26.50	26.74	26.74	-0.11%	223,942
Feb 24, 2025	26.90	26.91	26.58	26.77	26.77	-0.17%	733,681
Feb 21, 2025	27.70	27.78	26.76	26.82	26.82	-2.88%	153,090
Feb 20, 2025	27.90	27.95	27.50	27.61	27.61	-1.46%	164,607
Feb 19, 2025	27.93	28.09	27.88	28.02	28.02	-0.18%	141,126
Feb 18, 2025	28.01	28.10	27.93	28.07	28.07	0.54%	206,698
Feb 14, 2025	27.99	28.02	27.85	27.92	27.92	0.07%	137,378
Feb 13, 2025	27.79	27.97	27.55	27.90	27.90	1.12%	180,135
Feb 12, 2025	27.41	27.69	27.27	27.59	27.59	-0.86%	126,534
Feb 11, 2025	27.83	27.90	27.73	27.83	27.83	-0.64%	113,360
Feb 10, 2025	28.16	28.16	27.88	28.01	28.01	-0.04%	101,852
Feb 7, 2025	28.37	28.37	27.98	28.02	28.02	-1.23%	143,138
Feb 6, 2025	28.55	28.55	28.14	28.37	28.37	-0.35%	133,736
Feb 5, 2025	28.24	28.47	28.21	28.47	28.47	1.21%	146,640
Feb 4, 2025	27.87	28.14	27.87	28.13	28.13	0.72%	194,927
Feb 3, 2025	27.61	28.10	27.57	27.93	27.93	-1.10%	283,422
Jan 31, 2025	28.57	28.65	28.17	28.24	28.24	-1.12%	139,878
Jan 30, 2025	28.41	28.70	28.39	28.56	28.56	1.24%	112,540
Jan 29, 2025	28.29	28.33	28.09	28.21	28.21	0.04%	128,799
Jan 28, 2025	28.19	28.25	28.04	28.20	28.20	0.28%	83,870
Jan 27, 2025	28.25	28.38	27.94	28.12	28.12	-1.88%	173,060
Jan 24, 2025	28.73	28.74	28.60	28.66	28.66	-0.42%	159,676
Jan 23, 2025	28.61	28.88	28.48	28.78	28.78	0.45%	132,889
Jan 22, 2025	28.74	28.76	28.57	28.65	28.65	-0.14%	184,861
Jan 21, 2025	28.43	28.70	28.35	28.69	28.69	1.97%	109,221
Jan 17, 2025	28.49	28.49	28.10	28.14	28.14	0.45%	40,727
Jan 16, 2025	27.89	28.05	27.87	28.01	28.01	0.50%	141,019
Jan 15, 2025	27.97	28.00	27.71	27.87	27.87	1.79%	169,776
Jan 14, 2025	27.17	27.39	27.03	27.38	27.38	1.60%	326,474
Jan 13, 2025	26.60	26.95	26.60	26.95	26.95	0.19%	354,989
Jan 10, 2025	26.96	26.96	26.70	26.90	26.90	-1.36%	181,601
Jan 8, 2025	27.13	27.28	27.01	27.27	27.27	-0.07%	149,627
Jan 7, 2025	27.56	27.56	27.12	27.29	27.29	-1.05%	5,805,709
Jan 6, 2025	27.49	27.72	27.49	27.58	27.58	0.55%	6,187,495
Jan 3, 2025	27.03	27.43	26.91	27.43	27.43	1.59%	4,362,616
Jan 2, 2025	27.16	27.23	26.78	27.00	27.00	0.45%	300,441
Dec 31, 2024	26.99	27.06	26.81	26.88	26.88	0.15%	4,093,364
Dec 30, 2024	26.79	26.95	26.58	26.84	26.84	-0.56%	24,759
Dec 27, 2024	27.17	27.23	26.84	26.99	26.99	-1.26%	14,489
Dec 26, 2024	27.14	27.33	27.03	27.33	27.33	0.61%	18,936
Dec 24, 2024	27.00	27.17	26.92	27.17	27.17	0.69%	16,504
Dec 23, 2024	26.79	26.99	26.79	26.98	26.98	0.23%	41,765
Dec 20, 2024	26.79	27.18	26.79	26.92	26.92	0.50%	24,145
Dec 19, 2024	27.21	27.21	26.78	26.79	26.73	-0.46%	44,444
Dec 18, 2024	28.03	28.03	26.83	26.91	26.85	-3.62%	18,985
Dec 17, 2024	28.18	28.20	27.84	27.92	27.86	-1.45%	19,622
Dec 16, 2024	28.31	28.50	28.30	28.33	28.27	-0.07%	34,732
Dec 13, 2024	28.59	28.64	28.31	28.35	28.29	-0.60%	11,177
Dec 12, 2024	28.68	28.69	28.51	28.52	28.46	-0.63%	12,485
Dec 11, 2024	28.65	28.79	28.57	28.70	28.64	0.84%	25,712
Dec 10, 2024	28.64	28.66	28.46	28.46	28.40	-0.66%	15,030
Dec 9, 2024	29.07	29.07	28.65	28.65	28.59	-0.97%	13,842
Dec 6, 2024	29.18	29.18	28.86	28.93	28.87	-0.34%	16,088
Dec 5, 2024	29.33	29.33	29.02	29.03	28.97	-0.75%	13,668
Dec 4, 2024	29.29	29.34	29.11	29.25	29.19	0.02%	14,627
Dec 3, 2024	29.34	29.34	29.14	29.25	29.18	-0.15%	10,760
Dec 2, 2024	29.41	29.41	29.24	29.29	29.23	-0.27%	19,302
Nov 29, 2024	29.43	29.45	29.35	29.37	29.31	0.45%	5,096
Nov 27, 2024	29.50	29.64	29.23	29.24	29.17	-0.55%	19,638
Nov 26, 2024	29.52	29.52	29.27	29.40	29.34	-0.37%	18,511
Nov 25, 2024	29.37	29.71	29.37	29.51	29.44	1.55%	23,301
Nov 22, 2024	28.88	29.11	28.88	29.06	29.00	1.08%	11,241
Nov 21, 2024	28.37	28.83	28.37	28.75	28.69	1.77%	28,673
Nov 20, 2024	28.16	28.25	28.00	28.25	28.19	0.07%	18,294
Nov 19, 2024	27.87	28.23	27.87	28.23	28.17	0.36%	40,444
Nov 18, 2024	28.04	28.19	28.04	28.13	28.07	0.46%	59,844
Nov 15, 2024	28.29	28.31	27.95	28.00	27.94	-1.10%	115,000
Nov 14, 2024	28.70	28.76	28.29	28.31	28.25	-1.36%	17,032
Nov 13, 2024	29.02	29.06	28.69	28.70	28.64	-0.93%	40,873
Nov 12, 2024	29.24	29.24	28.89	28.97	28.91	-1.23%	19,070
Nov 11, 2024	29.37	29.39	29.24	29.33	29.27	1.07%	22,993
Nov 8, 2024	28.88	29.10	28.88	29.02	28.96	0.76%	32,812
Nov 7, 2024	28.89	28.94	28.76	28.80	28.74	0.07%	15,044
Nov 6, 2024	28.98	28.98	28.47	28.78	28.72	4.65%	36,943
Nov 5, 2024	26.96	27.50	26.96	27.50	27.44	1.63%	28,067
Nov 4, 2024	26.92	27.23	26.92	27.06	27.00	0.33%	27,152
Nov 1, 2024	27.08	27.15	26.97	26.97	26.91	0.22%	2,531
Oct 31, 2024	27.29	27.29	26.91	26.91	26.85	-1.52%	15,303
Oct 30, 2024	27.35	27.59	27.33	27.33	27.26	0.24%	7,882
Oct 29, 2024	27.15	27.29	27.09	27.26	27.20	-0.58%	35,679
Oct 28, 2024	27.26	27.47	27.26	27.42	27.36	0.98%	11,970
Oct 25, 2024	27.38	27.44	27.14	27.15	27.09	-0.54%	11,090
Oct 24, 2024	27.26	27.37	27.23	27.30	27.24	0.63%	14,477
Oct 23, 2024	27.24	27.24	26.96	27.13	27.07	-0.87%	30,732
Oct 22, 2024	27.50	27.50	27.37	27.37	27.31	-1.02%	16,406
Oct 21, 2024	28.01	28.01	27.63	27.65	27.59	-1.29%	19,831
Oct 18, 2024	28.11	28.11	27.98	28.01	27.95	-0.14%	10,298
Oct 17, 2024	28.08	28.10	28.00	28.05	27.99	-0.05%	21,789
Oct 16, 2024	27.91	28.11	27.91	28.07	28.00	1.10%	14,905
Oct 15, 2024	27.81	28.09	27.75	27.76	27.70	-0.39%	33,650
Oct 14, 2024	27.72	27.87	27.62	27.87	27.81	0.70%	8,875
Oct 11, 2024	27.49	27.68	27.49	27.68	27.61	1.56%	35,519
Oct 10, 2024	27.27	27.28	27.10	27.25	27.19	-0.62%	36,125
Oct 9, 2024	27.18	27.49	27.18	27.42	27.36	0.59%	25,858
Oct 8, 2024	27.20	27.30	27.08	27.26	27.20	0.18%	18,643
Oct 7, 2024	27.32	27.32	27.03	27.21	27.15	-0.74%	24,767
Oct 4, 2024	27.44	27.44	27.29	27.41	27.35	1.01%	23,126