FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.06	36.06	35.81	35.91	35.91	-0.50%	8,514
May 28, 2026	36.06	36.24	35.79	36.09	36.09	-0.03%	9,799
May 27, 2026	36.32	36.32	36.10	36.10	36.10	-0.28%	5,363
May 26, 2026	35.91	36.22	35.77	36.20	36.20	1.74%	5,159
May 22, 2026	35.59	35.65	35.38	35.58	35.58	0.34%	12,708
May 21, 2026	34.98	35.47	34.85	35.46	35.46	0.62%	8,512
May 20, 2026	34.84	35.24	34.60	35.24	35.24	2.04%	4,528
May 19, 2026	34.59	34.79	34.33	34.54	34.54	-1.05%	4,961
May 18, 2026	35.41	35.41	34.72	34.90	34.90	-1.19%	7,513
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
Apr 8, 2026	33.77	34.06	33.68	33.91	33.91	3.99%	136,346
Apr 7, 2026	32.30	32.68	32.26	32.61	32.61	0.32%	139,496
Apr 6, 2026	32.39	32.54	32.18	32.51	32.51	0.32%	166,576
Apr 2, 2026	31.63	32.74	31.63	32.40	32.40	0.22%	199,938
Apr 1, 2026	32.16	32.61	32.16	32.33	32.33	1.19%	243,721
Mar 31, 2026	31.27	31.95	31.04	31.95	31.95	3.63%	661,398
Mar 30, 2026	31.56	31.56	30.73	30.83	30.83	-2.01%	411,687
Mar 27, 2026	31.70	31.81	31.39	31.46	31.46	-1.30%	394,135
Mar 26, 2026	32.22	32.50	31.86	31.88	31.88	-2.31%	159,094
Mar 25, 2026	32.76	32.77	32.32	32.63	32.63	0.74%	184,562
Mar 24, 2026	31.60	32.53	31.60	32.39	32.39	1.63%	187,213
Mar 23, 2026	31.76	32.39	31.71	31.87	31.87	2.18%	321,374
Mar 20, 2026	31.99	31.99	30.98	31.19	31.19	-2.62%	165,267
Mar 19, 2026	31.38	32.18	31.38	32.07	32.03	0.91%	160,455