FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.93	34.06	33.41	33.54	33.54	-1.32%	1,404,177
Oct 15, 2026	33.46	34.00	33.46	33.99	33.99	1.80%	548,782
Oct 14, 2026	33.69	33.69	33.22	33.39	33.39	-1.85%	673,522
Oct 13, 2026	33.98	34.03	33.76	34.02	34.02	-	1,034,107
Oct 12, 2026	34.07	34.25	33.95	34.02	34.02	-0.32%	431,421
Oct 9, 2026	34.06	34.27	33.87	34.13	34.13	0.62%	495,052
Oct 8, 2026	33.72	34.03	33.57	33.92	33.92	-0.24%	334,619
Oct 7, 2026	34.22	34.23	33.85	34.00	34.00	-2.02%	415,607
Oct 6, 2026	34.76	34.86	34.60	34.70	34.70	0.41%	650,550
Oct 5, 2026	34.37	34.81	34.29	34.56	34.56	0.20%	672,070
Oct 2, 2026	34.36	34.71	34.33	34.49	34.49	0.73%	715,410
Oct 1, 2026	33.71	34.53	33.33	34.24	34.24	1.21%	677,115
Sep 30, 2026	34.19	34.19	33.82	33.83	33.83	-0.70%	1,962,527
Sep 29, 2026	34.23	34.23	33.82	34.07	34.07	-0.21%	382,409
Sep 28, 2026	34.08	34.30	33.90	34.14	34.14	-0.99%	608,562
Sep 25, 2026	34.42	34.60	34.19	34.48	34.48	0.50%	553,746
Sep 24, 2026	34.25	34.41	34.03	34.31	34.31	-0.49%	440,289
Sep 23, 2026	34.57	34.69	34.42	34.48	34.48	-0.81%	217,992
Sep 22, 2026	34.79	35.05	34.62	34.76	34.76	0.06%	298,470
Sep 21, 2026	34.93	34.93	34.59	34.74	34.74	0.55%	924,248
Sep 18, 2026	34.81	34.85	34.46	34.55	34.55	-0.76%	694,382
Sep 17, 2026	35.30	35.30	34.80	34.86	34.81	0.55%	661,167
Sep 16, 2026	34.92	35.15	34.36	34.67	34.62	-0.14%	342,849
Sep 15, 2026	35.11	35.11	34.71	34.72	34.67	-1.25%	971,465
Sep 14, 2026	35.14	35.37	35.06	35.16	35.11	-1.07%	887,960
Sep 11, 2026	35.62	35.70	35.48	35.54	35.49	0.71%	785,551
Sep 10, 2026	35.44	35.55	35.20	35.29	35.24	-1.23%	630,354
Sep 9, 2026	36.02	36.19	35.73	35.73	35.68	-1.24%	190,296
Sep 8, 2026	36.41	36.42	36.14	36.18	36.13	-0.82%	415,684
Sep 4, 2026	36.13	36.48	36.13	36.48	36.43	0.63%	260,729
Sep 3, 2026	36.12	36.34	35.88	36.25	36.20	0.89%	248,687
Sep 2, 2026	35.75	36.09	35.75	35.93	35.88	0.36%	468,288
Sep 1, 2026	36.00	36.12	35.73	35.80	35.75	-1.32%	239,481
Aug 31, 2026	36.47	36.47	36.13	36.28	36.23	-0.90%	294,739
Aug 28, 2026	37.05	37.08	36.58	36.61	36.56	-1.43%	163,099
Aug 27, 2026	37.21	37.35	36.90	37.14	37.09	0.05%	213,927
Aug 26, 2026	36.89	37.30	36.89	37.12	37.07	0.24%	228,568
Aug 25, 2026	37.29	37.29	36.91	37.03	36.98	-0.19%	250,592
Aug 24, 2026	37.09	37.20	36.94	37.10	37.05	-0.56%	262,121
Aug 21, 2026	37.21	37.33	36.94	37.31	37.26	0.84%	222,313
Aug 20, 2026	37.14	37.34	36.94	37.00	36.95	-1.25%	241,785
Aug 19, 2026	37.96	37.96	37.39	37.47	37.42	-0.48%	173,690
Aug 18, 2026	38.05	38.05	37.65	37.65	37.60	-2.03%	171,293
Aug 17, 2026	38.43	38.47	38.28	38.43	38.38	0.10%	239,281
Aug 14, 2026	38.13	38.48	37.80	38.39	38.34	0.71%	209,542
Aug 13, 2026	38.20	38.33	38.07	38.12	38.07	-0.08%	179,560
Aug 12, 2026	38.15	38.27	37.91	38.15	38.10	0.79%	412,665
Aug 11, 2026	37.86	38.02	37.80	37.85	37.80	0.32%	209,254
Aug 10, 2026	37.96	38.00	37.71	37.73	37.68	-0.89%	276,257
Aug 7, 2026	38.05	38.17	37.77	38.07	38.02	1.04%	269,315