FFBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	16.47	16.47	16.47	16.47	16.47	0.30%
Feb 12, 2026	16.42	16.42	16.42	16.42	16.42	-1.32%
Feb 11, 2026	16.64	16.64	16.64	16.64	16.64	0.18%
Feb 10, 2026	16.61	16.61	16.61	16.61	16.61	-0.18%
Feb 9, 2026	16.64	16.64	16.64	16.64	16.64	0.91%
Feb 6, 2026	16.49	16.49	16.49	16.49	16.49	2.17%
Feb 5, 2026	16.14	16.14	16.14	16.14	16.14	-1.04%
Feb 4, 2026	16.31	16.31	16.31	16.31	16.31	-0.49%
Feb 3, 2026	16.39	16.39	16.39	16.39	16.39	-0.06%
Feb 2, 2026	16.40	16.40	16.40	16.40	16.40	0.55%
Jan 30, 2026	16.31	16.31	16.31	16.31	16.31	-1.09%
Jan 29, 2026	16.49	16.49	16.49	16.49	16.49	0.12%
Jan 28, 2026	16.47	16.47	16.47	16.47	16.47	-0.12%
Jan 27, 2026	16.49	16.49	16.49	16.49	16.49	0.86%
Jan 26, 2026	16.35	16.35	16.35	16.35	16.35	0.31%
Jan 23, 2026	16.30	16.30	16.30	16.30	16.30	0.25%
Jan 22, 2026	16.26	16.26	16.26	16.26	16.26	0.49%
Jan 21, 2026	16.18	16.18	16.18	16.18	16.18	1.12%
Jan 20, 2026	16.00	16.00	16.00	16.00	16.00	-1.54%
Jan 16, 2026	16.25	16.25	16.25	16.25	16.25	-0.06%
Jan 15, 2026	16.26	16.26	16.26	16.26	16.26	0.37%
Jan 14, 2026	16.20	16.20	16.20	16.20	16.20	-0.12%
Jan 13, 2026	16.22	16.22	16.22	16.22	16.22	-0.18%
Jan 12, 2026	16.25	16.25	16.25	16.25	16.25	0.37%
Jan 9, 2026	16.19	16.19	16.19	16.19	16.19	0.75%
Jan 8, 2026	16.07	16.07	16.07	16.07	16.07	0.06%
Jan 7, 2026	16.06	16.06	16.06	16.06	16.06	-0.43%
Jan 6, 2026	16.13	16.13	16.13	16.13	16.13	0.56%
Jan 5, 2026	16.04	16.04	16.04	16.04	16.04	0.94%
Jan 2, 2026	15.89	15.89	15.89	15.89	15.89	0.89%
Dec 31, 2025	15.75	15.75	15.75	15.75	15.75	-0.44%
Dec 30, 2025	15.82	15.82	15.82	15.82	15.82	-1.98%
Dec 29, 2025	15.83	15.83	15.83	16.14	15.83	-0.25%
Dec 26, 2025	15.87	15.87	15.87	16.18	15.87	0.12%
Dec 24, 2025	15.85	15.85	15.85	16.16	15.85	0.19%
Dec 23, 2025	15.82	15.82	15.82	16.13	15.82	0.44%
Dec 22, 2025	15.75	15.75	15.75	16.06	15.75	0.63%
Dec 19, 2025	15.65	15.65	15.65	15.96	15.65	0.69%
Dec 18, 2025	15.55	15.55	15.55	15.85	15.54	0.89%
Dec 17, 2025	15.41	15.41	15.41	15.71	15.41	-0.88%
Dec 16, 2025	15.55	15.55	15.55	15.85	15.54	-0.38%
Dec 15, 2025	15.60	15.60	15.60	15.91	15.60	0.06%
Dec 12, 2025	15.59	15.59	15.59	15.90	15.59	-1.00%
Dec 11, 2025	15.75	15.75	15.75	16.06	15.75	0.25%
Dec 10, 2025	15.71	15.71	15.71	16.02	15.71	1.01%
Dec 9, 2025	15.55	15.55	15.55	15.86	15.55	-0.25%
Dec 8, 2025	15.59	15.59	15.59	15.90	15.59	0.06%
Dec 5, 2025	15.58	15.58	15.58	15.89	15.58	0.13%
Dec 4, 2025	15.56	15.56	15.56	15.87	15.56	0.13%
Dec 3, 2025	15.55	15.55	15.55	15.85	15.54	0.51%