FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	36.13	36.31	36.13	36.13	-	-	49
Jul 29, 2026	36.59	36.71	36.00	36.13	36.13	-1.74%	6,133
Jul 28, 2026	36.73	36.83	36.44	36.77	36.77	-0.46%	8,167
Jul 27, 2026	37.01	37.28	36.68	36.94	36.94	0.03%	53,161
Jul 24, 2026	36.90	37.13	36.83	36.93	36.93	0.08%	4,124
Jul 23, 2026	36.84	37.05	36.64	36.90	36.90	-0.46%	285,054
Jul 22, 2026	36.77	37.17	36.69	37.07	37.07	0.11%	202,689
Jul 21, 2026	36.76	37.03	36.53	37.03	37.03	1.79%	261,624
Jul 20, 2026	36.86	36.90	36.36	36.38	36.38	-0.90%	251,818
Jul 17, 2026	36.47	36.91	36.34	36.71	36.71	-0.43%	245,450
Jul 16, 2026	36.52	37.11	36.52	36.87	36.87	0.16%	300,637
Jul 15, 2026	36.92	36.94	36.55	36.81	36.81	0.11%	206,523
Jul 14, 2026	37.07	37.07	36.61	36.77	36.77	0.52%	225,485
Jul 13, 2026	36.61	36.94	36.47	36.58	36.58	-0.84%	236,693
Jul 10, 2026	36.97	37.00	36.72	36.89	36.89	-0.40%	226,906
Jul 9, 2026	36.74	37.24	36.74	37.04	37.04	1.62%	192,271
Jul 8, 2026	36.47	36.65	36.00	36.45	36.45	-1.03%	287,497
Jul 7, 2026	37.11	37.11	36.46	36.83	36.83	-1.31%	355,457
Jul 6, 2026	37.44	37.57	37.23	37.32	37.32	0.30%	390,833
Jul 2, 2026	37.86	38.05	36.80	37.21	37.21	-1.30%	233,310
Jul 1, 2026	37.86	38.03	37.56	37.70	37.70	-1.33%	192,597
Jun 30, 2026	37.67	38.21	37.67	38.21	38.21	1.19%	450,688
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