FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	36.74	37.22	36.74	37.04	37.04	1.62%	3,016
Jul 8, 2026	36.47	36.65	36.00	36.45	36.45	-1.03%	14,138
Jul 7, 2026	37.32	37.32	36.46	36.83	36.83	-1.31%	23,465
Jul 6, 2026	37.20	37.56	37.20	37.32	37.32	0.30%	11,789
Jul 2, 2026	37.86	38.04	36.80	37.21	37.21	-1.30%	29,864
Jul 1, 2026	38.16	38.16	37.54	37.70	37.70	-1.33%	10,581
Jun 30, 2026	37.67	38.21	37.57	38.21	38.21	1.19%	12,262
Jun 29, 2026	37.49	37.76	37.12	37.76	37.76	0.61%	195,691
Jun 26, 2026	37.74	37.78	37.32	37.53	37.53	-1.37%	184,113
Jun 25, 2026	38.00	38.42	37.79	38.05	38.05	1.47%	309,020
Jun 24, 2026	37.25	37.82	37.25	37.50	37.50	0.64%	86,008
Jun 23, 2026	36.95	37.56	36.95	37.26	37.26	-1.51%	107,710
Jun 22, 2026	37.55	37.83	37.51	37.83	37.83	1.01%	153,519
Jun 18, 2026	37.39	37.52	37.13	37.45	37.45	1.63%	168,830
Jun 17, 2026	37.29	37.68	36.88	36.89	36.85	-0.81%	253,129
Jun 16, 2026	37.67	37.69	37.15	37.19	37.15	-0.80%	81,609
Jun 15, 2026	37.74	37.88	37.42	37.49	37.45	0.94%	79,833
Jun 12, 2026	36.73	37.25	36.73	37.14	37.10	1.45%	186,492
Jun 11, 2026	35.72	36.64	35.72	36.61	36.57	3.33%	84,569
Jun 10, 2026	35.84	36.34	35.38	35.43	35.39	-1.75%	84,422
Jun 9, 2026	36.30	36.51	35.21	36.06	36.02	0.90%	113,004
Jun 8, 2026	35.92	36.09	35.73	35.74	35.70	0.48%	91,962
Jun 5, 2026	36.17	36.30	35.50	35.57	35.53	-2.84%	151,156
Jun 4, 2026	36.27	36.68	36.20	36.61	36.57	0.44%	265,434
Jun 3, 2026	36.33	36.57	36.21	36.45	36.41	0.16%	110,835
Jun 2, 2026	36.05	36.39	35.93	36.39	36.35	1.65%	160,694
Jun 1, 2026	35.59	35.91	35.39	35.80	35.76	-0.31%	98,618
May 29, 2026	36.06	36.10	35.81	35.91	35.87	-0.50%	104,436
May 28, 2026	36.06	36.26	35.79	36.09	36.05	-0.03%	121,486
May 27, 2026	36.32	36.32	36.07	36.10	36.06	-0.28%	142,240
May 26, 2026	35.91	36.23	35.91	36.20	36.16	1.74%	103,822
May 22, 2026	35.59	35.65	35.38	35.58	35.54	0.34%	96,032
May 21, 2026	34.98	35.53	34.98	35.46	35.42	0.62%	113,366
May 20, 2026	34.84	35.27	34.50	35.24	35.20	2.04%	116,196
May 19, 2026	34.59	34.83	34.24	34.54	34.50	-1.05%	87,184
May 18, 2026	35.41	35.41	34.71	34.90	34.86	-1.19%	156,869
May 15, 2026	35.61	35.61	35.30	35.32	35.28	-2.32%	128,985
May 14, 2026	36.10	36.33	36.07	36.16	36.12	0.44%	68,670
May 13, 2026	36.07	36.09	35.82	36.00	35.96	0.08%	69,813
May 12, 2026	36.02	36.02	35.43	35.97	35.93	-0.88%	87,514
May 11, 2026	36.19	36.46	36.14	36.29	36.25	0.30%	140,955
May 8, 2026	36.19	36.24	36.07	36.18	36.14	0.78%	91,351
May 7, 2026	36.65	36.65	35.76	35.90	35.86	-2.07%	69,654
May 6, 2026	36.34	36.68	36.22	36.66	36.62	2.03%	112,828
May 5, 2026	35.66	36.16	35.66	35.93	35.89	1.61%	171,905
May 4, 2026	35.60	35.67	35.16	35.36	35.32	-0.76%	153,624
May 1, 2026	35.62	35.69	35.46	35.63	35.59	0.37%	94,649
Apr 30, 2026	34.75	35.60	34.75	35.50	35.46	2.45%	789,086
Apr 29, 2026	34.99	35.04	34.53	34.65	34.61	-0.49%	79,434
Apr 28, 2026	35.07	35.31	34.74	34.82	34.78	-1.33%	113,661