ETR:FFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 18, 2026	49.43	49.43	49.43	49.43	49.02	-1.48%	-
Aug 17, 2026	50.11	50.17	50.11	50.17	49.76	-0.16%	1
Aug 14, 2026	50.25	50.25	50.25	50.25	49.84	0.02%	-
Aug 13, 2026	50.24	50.24	50.24	50.24	49.83	0.40%	-
Aug 12, 2026	50.04	50.04	50.04	50.04	49.63	0.84%	-
Aug 11, 2026	49.43	49.63	49.43	49.63	49.22	0.19%	3
Aug 10, 2026	49.53	49.53	49.53	49.53	49.13	0.36%	-
Aug 7, 2026	49.35	49.35	49.35	49.35	48.95	-0.35%	-
Aug 6, 2026	49.53	49.53	49.53	49.53	49.12	-1.19%	-
Aug 5, 2026	50.12	50.12	50.12	50.12	49.71	-0.46%	-
Aug 4, 2026	50.22	50.35	50.22	50.35	49.94	2.04%	1
Aug 3, 2026	49.35	49.35	49.35	49.35	48.94	0.50%	-
Jul 31, 2026	49.10	49.10	49.10	49.10	48.70	0.59%	-
Jul 30, 2026	49.53	49.53	48.81	48.81	48.41	-3.19%	100
Jul 29, 2026	50.52	50.52	50.42	50.42	50.01	-0.06%	90