FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	19.67	19.73	19.50	19.73	19.73	0.36%	17,416
May 29, 2025	19.78	19.78	19.61	19.66	19.66	0.20%	9,698
May 28, 2025	19.62	19.71	19.60	19.62	19.62	0.05%	28,009
May 27, 2025	19.62	19.72	19.57	19.61	19.61	1.24%	16,131
May 23, 2025	19.23	19.46	19.21	19.37	19.37	-0.15%	22,247
May 22, 2025	19.39	19.50	19.39	19.40	19.40	-0.05%	10,113
May 21, 2025	19.61	19.70	19.37	19.41	19.41	-1.37%	20,505
May 20, 2025	19.67	19.72	19.59	19.68	19.68	-0.15%	18,118
May 19, 2025	19.56	19.74	19.56	19.71	19.71	0.05%	18,593
May 16, 2025	19.74	19.74	19.58	19.70	19.70	0.25%	18,428
May 15, 2025	19.59	19.72	19.46	19.65	19.65	-0.05%	16,625
May 14, 2025	19.67	19.67	19.55	19.66	19.66	-	20,245
May 13, 2025	19.64	19.72	19.64	19.66	19.66	0.10%	13,499
May 12, 2025	19.61	19.78	19.52	19.64	19.64	2.51%	39,970
May 9, 2025	19.24	19.27	19.13	19.16	19.16	-0.52%	10,676
May 8, 2025	19.22	19.40	19.16	19.26	19.26	0.47%	16,878
May 7, 2025	19.07	19.29	19.05	19.17	19.17	0.58%	11,503
May 6, 2025	18.93	19.19	18.93	19.06	19.06	-0.31%	12,617
May 5, 2025	19.11	19.31	19.05	19.12	19.12	-0.52%	36,291
May 2, 2025	19.21	19.31	19.10	19.22	19.22	1.10%	21,398
May 1, 2025	18.93	19.15	18.92	19.01	19.01	1.60%	19,015
Apr 30, 2025	18.59	18.86	18.38	18.71	18.71	-0.27%	32,687
Apr 29, 2025	18.64	18.91	18.63	18.76	18.76	0.32%	17,102
Apr 28, 2025	18.68	18.74	18.46	18.70	18.70	0.16%	22,665
Apr 25, 2025	18.64	18.72	18.48	18.67	18.67	0.27%	24,075
Apr 24, 2025	18.33	18.66	18.31	18.62	18.62	1.80%	37,748
Apr 23, 2025	18.34	18.58	18.26	18.29	18.29	1.67%	39,560
Apr 22, 2025	17.75	18.08	17.75	17.99	17.99	2.45%	26,319
Apr 21, 2025	17.95	17.95	17.46	17.56	17.56	-3.04%	16,324
Apr 17, 2025	18.09	18.25	17.91	18.11	18.11	0.72%	36,974
Apr 16, 2025	18.20	18.28	17.84	17.98	17.98	-1.91%	39,894
Apr 15, 2025	18.25	18.48	18.25	18.33	18.33	0.44%	44,063
Apr 14, 2025	18.36	18.44	18.16	18.25	18.25	0.94%	19,238
Apr 11, 2025	17.89	18.32	17.86	18.08	18.08	0.33%	51,816
Apr 10, 2025	18.05	18.14	17.46	18.02	18.02	-0.83%	61,541
Apr 9, 2025	16.41	18.21	16.41	18.17	18.17	9.06%	99,756
Apr 8, 2025	17.00	17.51	16.60	16.66	16.66	0.54%	142,783
Apr 7, 2025	15.16	16.79	15.00	16.57	16.57	-3.55%	327,147
Apr 4, 2025	18.11	18.11	17.02	17.18	17.18	-7.58%	175,733
Apr 3, 2025	18.89	18.89	18.53	18.59	18.59	-4.42%	49,259
Apr 2, 2025	19.25	19.57	19.08	19.45	19.45	0.21%	62,650
Apr 1, 2025	19.32	19.41	19.14	19.41	19.41	0.47%	30,587
Mar 31, 2025	19.19	19.34	18.97	19.32	19.32	-0.26%	79,483
Mar 28, 2025	19.19	19.38	18.85	19.37	19.37	0.62%	90,518
Mar 27, 2025	19.36	19.45	19.19	19.25	19.25	-0.88%	30,717
Mar 26, 2025	19.66	19.66	19.33	19.42	19.42	-1.37%	41,793
Mar 25, 2025	19.72	19.73	19.55	19.69	19.69	0.31%	15,413
Mar 24, 2025	19.55	19.67	19.40	19.63	19.63	-0.46%	22,243
Mar 21, 2025	19.60	19.83	19.60	19.72	19.38	-0.05%	23,941
Mar 20, 2025	19.73	19.94	19.70	19.73	19.38	-0.40%	28,989