FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	38.05	38.05	37.65	37.65	37.65	-2.03%	171,292
Aug 17, 2026	38.43	38.47	38.28	38.43	38.43	0.10%	239,281
Aug 14, 2026	38.13	38.48	37.80	38.39	38.39	0.71%	209,542
Aug 13, 2026	38.20	38.33	38.07	38.12	38.12	-0.08%	179,560
Aug 12, 2026	38.15	38.27	37.91	38.15	38.15	0.79%	412,665
Aug 11, 2026	37.86	38.02	37.80	37.85	37.85	0.32%	209,254
Aug 10, 2026	37.96	38.00	37.71	37.73	37.73	-0.89%	276,257
Aug 7, 2026	38.05	38.17	37.77	38.07	38.07	1.04%	269,315
Aug 6, 2026	37.76	38.14	37.59	37.68	37.68	-0.34%	241,541
Aug 5, 2026	37.91	38.15	37.73	37.81	37.81	-0.47%	238,494
Aug 4, 2026	37.56	37.99	37.24	37.99	37.99	2.18%	356,670
Aug 3, 2026	36.55	37.23	36.55	37.18	37.18	1.20%	307,069
Jul 31, 2026	36.95	36.95	36.44	36.74	36.74	0.52%	360,755
Jul 30, 2026	36.42	36.65	36.06	36.55	36.55	1.16%	406,033
Jul 29, 2026	36.59	36.81	36.03	36.13	36.13	-1.74%	295,101
Jul 28, 2026	36.73	36.85	36.44	36.77	36.77	-0.46%	315,515
Jul 27, 2026	37.01	37.31	36.62	36.94	36.94	0.03%	394,912
Jul 24, 2026	36.90	37.22	36.75	36.93	36.93	0.08%	213,318
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