ETR:FFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	48.62	48.66	48.30	48.30	48.30	-1.02%	-
Oct 29, 2026	48.54	48.80	48.54	48.80	48.80	1.97%	10
Oct 28, 2026	47.97	47.97	47.86	47.86	47.86	-0.40%	-
Oct 27, 2026	47.63	48.05	47.63	48.05	48.05	1.37%	-
Oct 26, 2026	47.47	47.47	47.40	47.40	47.40	-0.23%	-
Oct 23, 2026	47.41	47.51	47.41	47.51	47.51	0.58%	1
Oct 22, 2026	46.76	47.23	46.76	47.23	47.23	0.29%	3
Oct 21, 2026	46.86	47.10	46.79	47.10	47.10	2.01%	-
Oct 20, 2026	45.07	46.17	45.07	46.17	46.17	1.38%	25
Oct 19, 2026	45.02	45.54	44.74	45.54	45.54	0.10%	-
Oct 16, 2026	44.65	45.49	44.65	45.49	45.49	1.53%	1
Oct 15, 2026	44.39	44.81	44.39	44.81	44.81	0.53%	-
Oct 14, 2026	44.91	45.36	44.57	44.57	44.57	-1.18%	11
Oct 13, 2026	45.51	45.73	45.10	45.10	45.10	-1.29%	-
Oct 12, 2026	45.33	45.69	45.33	45.69	45.69	1.73%	-
Oct 9, 2026	45.42	45.42	44.92	44.92	44.92	1.03%	2
Oct 8, 2026	44.84	44.84	44.46	44.46	44.46	-0.63%	486
Oct 7, 2026	45.46	45.46	44.72	44.74	44.74	-1.38%	1
Oct 6, 2026	45.50	45.50	45.17	45.36	45.36	-0.24%	-
Oct 5, 2026	45.49	45.81	45.34	45.47	45.47	0.41%	23
Oct 2, 2026	44.88	45.29	44.88	45.29	45.29	3.23%	-
Oct 1, 2026	44.71	44.91	43.87	43.87	43.87	-1.50%	8
Sep 30, 2026	44.48	44.54	44.48	44.54	44.54	-0.97%	-
Sep 28, 2026	45.60	45.60	45.35	45.35	44.97	-0.46%	-
Sep 25, 2026	45.04	45.56	45.04	45.56	45.18	1.57%	-
Sep 24, 2026	46.16	46.62	44.85	44.85	44.48	-2.53%	1
Sep 23, 2026	46.64	46.64	46.02	46.02	45.64	0.39%	2
Sep 22, 2026	46.65	46.88	45.84	45.84	45.46	-0.80%	4
Sep 21, 2026	46.13	46.21	46.13	46.21	45.83	0.06%	-
Sep 18, 2026	46.29	46.48	46.18	46.18	45.80	0.18%	7
Sep 17, 2026	45.91	46.09	45.72	46.09	45.71	-1.29%	97
Sep 16, 2026	47.27	47.49	46.69	46.69	46.31	-1.92%	5
Sep 15, 2026	47.19	47.61	47.19	47.61	47.22	1.02%	-
Sep 14, 2026	47.40	47.40	47.00	47.13	46.74	0.45%	-
Sep 11, 2026	47.04	47.04	46.68	46.92	46.53	0.70%	1
Sep 10, 2026	46.56	46.59	46.39	46.59	46.21	-0.03%	2
Sep 9, 2026	46.83	46.83	46.39	46.61	46.22	-0.97%	-
Sep 8, 2026	46.98	47.08	46.30	47.06	46.68	0.03%	71
Sep 7, 2026	47.05	47.05	47.05	47.05	46.66	-0.68%	-
Sep 4, 2026	47.37	47.37	47.37	47.37	46.98	0.28%	-
Sep 3, 2026	47.24	47.24	47.24	47.24	46.85	0.97%	-
Sep 2, 2026	46.78	46.78	46.78	46.78	46.40	1.61%	-
Sep 1, 2026	46.04	46.04	46.04	46.04	45.66	-0.96%	-
Aug 31, 2026	46.49	46.49	46.49	46.49	46.11	-1.54%	-
Aug 28, 2026	47.21	47.21	47.21	47.21	46.82	0.62%	-
Aug 27, 2026	46.92	46.92	46.92	46.92	46.54	-0.92%	-
Aug 26, 2026	47.10	47.36	47.10	47.36	46.97	0.92%	1
Aug 25, 2026	46.93	46.93	46.93	46.93	46.54	-0.36%	-
Aug 24, 2026	47.10	47.10	47.10	47.10	46.71	0.96%	-
Aug 21, 2026	46.65	46.65	46.65	46.65	46.26	-5.62%	-