FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.74%	165,267
Mar 19, 2026	31.38	32.18	31.38	32.07	32.03	0.91%	160,455
Mar 18, 2026	32.01	32.22	31.78	31.78	31.74	-1.09%	113,130
Mar 17, 2026	32.11	32.26	31.88	32.13	32.09	0.45%	200,656
Mar 16, 2026	32.01	32.26	31.87	31.99	31.95	1.41%	359,274
Mar 13, 2026	31.95	32.14	31.53	31.54	31.50	-0.50%	215,819
Mar 12, 2026	32.06	32.06	31.67	31.70	31.66	-2.34%	190,921
Mar 11, 2026	32.45	32.59	32.27	32.46	32.42	-0.58%	88,811
Mar 10, 2026	32.66	33.20	32.57	32.65	32.61	-	136,403
Mar 9, 2026	31.72	32.69	31.43	32.65	32.61	1.71%	417,810
Mar 6, 2026	32.40	32.49	32.10	32.10	32.06	-2.92%	195,483
Mar 5, 2026	33.41	33.62	32.72	33.07	33.02	-2.15%	153,800
Mar 4, 2026	33.85	33.88	33.55	33.79	33.75	0.36%	109,967
Mar 3, 2026	33.41	33.85	32.91	33.67	33.63	-1.81%	163,921
Mar 2, 2026	33.68	34.42	33.62	34.29	34.25	0.62%	129,332
Feb 27, 2026	34.00	34.09	33.79	34.08	34.04	-1.00%	94,998
Feb 26, 2026	34.51	34.62	33.96	34.43	34.38	-0.04%	72,700
Feb 25, 2026	34.51	34.52	34.25	34.44	34.40	0.23%	55,398
Feb 24, 2026	34.00	34.39	33.94	34.36	34.32	1.27%	78,825
Feb 23, 2026	34.28	34.37	33.67	33.93	33.89	-1.28%	80,158
Feb 20, 2026	33.93	34.40	33.93	34.37	34.33	0.88%	89,355
Feb 19, 2026	33.96	34.07	33.71	34.07	34.03	0.47%	84,385
Feb 18, 2026	33.85	34.19	33.82	33.91	33.87	0.59%	129,605
Feb 17, 2026	33.63	33.87	33.40	33.71	33.67	-0.33%	164,207
Feb 13, 2026	33.61	34.00	33.24	33.82	33.78	1.05%	127,718
Feb 12, 2026	34.14	34.38	33.37	33.47	33.43	-1.15%	99,030
Feb 11, 2026	34.09	34.32	33.65	33.86	33.82	-0.09%	108,343
Feb 10, 2026	34.01	34.10	33.83	33.89	33.85	-0.26%	118,477
Feb 9, 2026	33.93	34.17	33.86	33.98	33.94	-	139,297
Feb 6, 2026	33.21	34.02	33.21	33.98	33.94	3.44%	327,141
Feb 5, 2026	32.64	33.00	32.63	32.85	32.81	0.09%	74,722