LON:FFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.09	6.09	6.09	6.09	6.09	-0.16%	-
Sep 21, 2026	6.10	6.10	6.10	6.10	6.10	0.83%	-
Sep 18, 2026	6.03	6.08	6.03	6.05	6.05	-0.93%	502
Sep 17, 2026	6.10	6.10	6.10	6.10	6.10	-0.31%	-
Sep 16, 2026	6.09	6.09	6.09	6.12	6.12	0.87%	15
Sep 15, 2026	6.07	6.07	6.07	6.07	6.07	-1.08%	-
Sep 14, 2026	6.13	6.13	6.13	6.13	6.13	-1.41%	-
Sep 11, 2026	6.22	6.22	6.22	6.22	6.22	0.47%	-
Sep 10, 2026	6.19	6.19	6.19	6.19	6.19	-0.99%	-
Sep 9, 2026	6.29	6.35	6.29	6.26	6.26	-1.51%	14,164
Sep 8, 2026	6.35	6.35	6.35	6.35	6.35	0.02%	-
Sep 7, 2026	6.37	6.37	6.36	6.35	6.35	0.02%	68
Sep 4, 2026	6.34	6.37	6.32	6.35	6.35	0.24%	16,363
Sep 3, 2026	6.29	6.29	6.29	6.33	6.33	0.86%	837
Sep 2, 2026	6.29	6.29	6.29	6.28	6.28	-0.22%	1
Sep 1, 2026	6.34	6.34	6.31	6.29	6.29	-1.56%	464
Aug 31, 2026	6.43	6.43	6.39	6.39	6.39	-0.66%	-
Aug 28, 2026	6.49	6.53	6.48	6.44	6.44	-0.39%	15,001
Aug 27, 2026	6.46	6.46	6.46	6.46	6.46	-0.35%	-
Aug 26, 2026	6.44	6.44	6.44	6.48	6.48	0.49%	1
Aug 25, 2026	6.45	6.45	6.45	6.45	6.45	0.04%	-
Aug 24, 2026	6.49	6.50	6.47	6.45	6.45	-0.25%	821
Aug 21, 2026	6.47	6.47	6.47	6.47	6.47	-0.53%	1
Aug 20, 2026	6.54	6.55	6.54	6.50	6.50	-1.17%	33
Aug 19, 2026	6.57	6.57	6.57	6.58	6.58	-0.42%	1
Aug 18, 2026	6.62	6.62	6.62	6.61	6.60	-1.36%	2
Aug 17, 2026	6.69	6.73	6.69	6.70	6.70	0.41%	4
Aug 14, 2026	6.67	6.67	6.67	6.67	6.67	0.11%	-
Aug 13, 2026	6.68	6.73	6.66	6.66	6.66	0.08%	4
Aug 12, 2026	6.70	6.79	6.70	6.66	6.66	0.73%	2
Aug 11, 2026	6.61	6.61	6.61	6.61	6.61	0.03%	-
Aug 10, 2026	6.65	6.65	6.65	6.61	6.61	-0.44%	1
Aug 7, 2026	6.64	6.64	6.64	6.64	6.63	0.26%	-
Aug 6, 2026	6.61	6.61	6.61	6.62	6.62	0.10%	799
Aug 5, 2026	6.64	6.64	6.64	6.61	6.61	0.82%	-
Aug 4, 2026	6.54	6.54	6.54	6.56	6.56	2.04%	1,200
Aug 3, 2026	6.46	6.49	6.42	6.43	6.43	0.70%	16
Jul 31, 2026	6.42	6.42	6.42	6.38	6.38	1.45%	-
Jul 30, 2026	6.30	6.36	6.30	6.29	6.29	-0.29%	905
Jul 29, 2026	6.31	6.31	6.31	6.31	6.31	-1.40%	19,350
Jul 28, 2026	6.48	6.48	6.45	6.40	6.40	-0.19%	3
Jul 27, 2026	6.53	6.60	6.47	6.41	6.41	-0.63%	4
Jul 24, 2026	6.50	6.50	6.45	6.45	6.45	0.73%	19,669
Jul 23, 2026	6.45	6.47	6.44	6.41	6.40	-0.92%	83,717
Jul 22, 2026	6.48	6.48	6.48	6.46	6.46	0.65%	232
Jul 21, 2026	6.42	6.42	6.42	6.42	6.42	0.49%	-
Jul 20, 2026	6.42	6.42	6.42	6.39	6.39	-0.39%	-
Jul 17, 2026	6.43	6.43	6.43	6.42	6.42	-0.68%	232
Jul 16, 2026	6.38	6.43	6.38	6.46	6.46	0.62%	3
Jul 15, 2026	6.42	6.42	6.42	6.42	6.42	0.05%	-