FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.39	37.52	37.13	37.45	37.45	1.52%	168,830
Jun 17, 2026	37.29	37.68	36.88	36.89	36.89	-0.81%	253,129
Jun 16, 2026	37.67	37.69	37.15	37.19	37.19	-0.80%	81,609
Jun 15, 2026	37.74	37.88	37.42	37.49	37.49	0.94%	79,833
Jun 12, 2026	36.73	37.25	36.73	37.14	37.14	1.45%	186,492
Jun 11, 2026	35.72	36.64	35.72	36.61	36.61	3.33%	84,569
Jun 10, 2026	35.84	36.34	35.38	35.43	35.43	-1.75%	84,422
Jun 9, 2026	36.30	36.51	35.21	36.06	36.06	0.90%	113,004
Jun 8, 2026	35.92	36.09	35.73	35.74	35.74	0.48%	91,962
Jun 5, 2026	36.17	36.30	35.50	35.57	35.57	-2.84%	151,156
Jun 4, 2026	36.27	36.68	36.20	36.61	36.61	0.44%	265,434
Jun 3, 2026	36.33	36.57	36.21	36.45	36.45	0.16%	110,835
Jun 2, 2026	36.05	36.39	35.93	36.39	36.39	1.65%	160,694
Jun 1, 2026	35.59	35.91	35.39	35.80	35.80	-0.31%	98,618
May 29, 2026	36.06	36.10	35.81	35.91	35.91	-0.50%	104,436
May 28, 2026	36.06	36.26	35.79	36.09	36.09	-0.03%	121,486
May 27, 2026	36.32	36.32	36.07	36.10	36.10	-0.28%	142,240
May 26, 2026	35.91	36.23	35.91	36.20	36.20	1.74%	103,822
May 22, 2026	35.59	35.65	35.38	35.58	35.58	0.34%	96,032
May 21, 2026	34.98	35.53	34.98	35.46	35.46	0.62%	113,366
May 20, 2026	34.84	35.27	34.50	35.24	35.24	2.04%	116,196
May 19, 2026	34.59	34.83	34.24	34.54	34.54	-1.05%	87,184
May 18, 2026	35.41	35.41	34.71	34.90	34.90	-1.19%	156,869
May 15, 2026	35.61	35.61	35.30	35.32	35.32	-2.32%	128,985
May 14, 2026	36.10	36.33	36.07	36.16	36.16	0.44%	68,670
May 13, 2026	36.07	36.09	35.82	36.00	36.00	0.08%	69,813
May 12, 2026	36.02	36.02	35.43	35.97	35.97	-0.88%	87,514
May 11, 2026	36.19	36.46	36.14	36.29	36.29	0.30%	140,955
May 8, 2026	36.19	36.24	36.07	36.18	36.18	0.78%	91,351
May 7, 2026	36.65	36.65	35.76	35.90	35.90	-2.07%	69,654
May 6, 2026	36.34	36.68	36.22	36.66	36.66	2.03%	112,828
May 5, 2026	35.66	36.16	35.66	35.93	35.93	1.61%	171,905
May 4, 2026	35.60	35.67	35.16	35.36	35.36	-0.76%	153,624
May 1, 2026	35.62	35.69	35.46	35.63	35.63	0.37%	94,649
Apr 30, 2026	34.75	35.60	34.75	35.50	35.50	2.45%	789,086
Apr 29, 2026	34.99	35.04	34.53	34.65	34.65	-0.49%	79,434
Apr 28, 2026	35.07	35.31	34.74	34.82	34.82	-1.33%	113,661
Apr 27, 2026	35.26	35.41	35.06	35.29	35.29	-0.08%	267,801
Apr 24, 2026	35.33	35.48	35.07	35.32	35.32	0.14%	111,851
Apr 23, 2026	35.17	35.50	34.81	35.27	35.27	0.28%	108,096
Apr 22, 2026	35.55	35.55	35.03	35.17	35.17	0.03%	148,600
Apr 21, 2026	35.47	35.73	35.09	35.16	35.16	-0.73%	184,498
Apr 20, 2026	35.11	35.46	35.11	35.42	35.42	0.60%	188,122
Apr 17, 2026	34.82	35.36	34.76	35.21	35.21	2.41%	120,891
Apr 16, 2026	34.36	34.48	34.22	34.38	34.38	0.12%	68,208
Apr 15, 2026	34.55	34.62	34.23	34.34	34.34	-0.87%	112,795
Apr 14, 2026	34.67	34.73	34.40	34.64	34.64	0.43%	100,665
Apr 13, 2026	33.98	34.49	33.98	34.49	34.49	0.97%	92,895
Apr 10, 2026	34.23	34.29	34.04	34.16	34.16	0.03%	65,480
Apr 9, 2026	34.05	34.29	33.88	34.15	34.15	0.71%	97,850