FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	21.88	21.90	21.77	21.81	21.81	-0.09%	28,030
Oct 28, 2025	21.85	21.86	21.77	21.83	21.83	0.18%	40,588
Oct 27, 2025	21.77	21.84	21.72	21.79	21.79	1.07%	36,636
Oct 24, 2025	21.54	21.71	21.52	21.56	21.56	0.61%	21,657
Oct 23, 2025	21.35	21.50	21.35	21.43	21.43	0.33%	9,339
Oct 22, 2025	21.46	21.46	21.27	21.36	21.36	-0.47%	38,440
Oct 21, 2025	21.50	21.54	21.43	21.46	21.46	-0.09%	41,643
Oct 20, 2025	21.44	21.58	21.44	21.48	21.48	0.47%	22,089
Oct 17, 2025	21.42	21.48	21.32	21.38	21.38	0.14%	10,266
Oct 16, 2025	21.39	21.60	21.29	21.35	21.35	-0.65%	32,006
Oct 15, 2025	21.66	21.74	21.34	21.49	21.49	0.09%	26,860
Oct 14, 2025	21.37	21.49	21.25	21.47	21.47	0.23%	18,210
Oct 13, 2025	21.38	21.55	21.35	21.42	21.42	1.09%	12,138
Oct 10, 2025	21.72	21.85	21.15	21.19	21.19	-2.49%	35,371
Oct 9, 2025	21.82	21.88	21.63	21.73	21.73	-0.28%	35,526
Oct 8, 2025	21.69	21.88	21.63	21.79	21.79	0.46%	36,492
Oct 7, 2025	21.63	21.86	21.63	21.69	21.69	0.14%	45,417
Oct 6, 2025	21.63	21.71	21.50	21.66	21.66	0.46%	22,266
Oct 3, 2025	21.69	21.75	21.56	21.56	21.56	-0.46%	42,092
Oct 2, 2025	21.69	21.74	21.51	21.66	21.66	-0.18%	36,928
Oct 1, 2025	21.45	21.70	21.34	21.70	21.70	0.84%	47,766
Sep 30, 2025	21.36	21.54	21.33	21.52	21.52	1.03%	75,705
Sep 29, 2025	21.28	21.38	21.25	21.30	21.30	0.24%	43,851
Sep 26, 2025	21.19	21.31	21.11	21.25	21.25	0.43%	21,766
Sep 25, 2025	21.19	21.24	21.01	21.16	21.16	-0.52%	27,530
Sep 24, 2025	21.44	21.46	21.19	21.27	21.27	-0.65%	49,122
Sep 23, 2025	21.40	21.49	21.40	21.41	21.41	-0.23%	29,093
Sep 22, 2025	21.29	21.46	21.29	21.46	21.46	-0.88%	9,805
Sep 19, 2025	21.53	21.70	21.53	21.65	21.27	0.65%	29,492
Sep 18, 2025	21.41	21.63	21.41	21.51	21.13	0.51%	23,548
Sep 17, 2025	21.47	21.50	21.31	21.40	21.02	-0.37%	21,080
Sep 16, 2025	21.52	21.52	21.44	21.48	21.10	-0.19%	19,604
Sep 15, 2025	21.48	21.55	21.48	21.52	21.14	0.37%	27,467
Sep 12, 2025	21.41	21.49	21.37	21.44	21.06	0.14%	24,676
Sep 11, 2025	21.34	21.52	21.33	21.41	21.03	0.33%	38,763
Sep 10, 2025	21.36	21.46	21.33	21.34	20.96	-	22,400
Sep 9, 2025	21.27	21.41	21.25	21.34	20.96	-0.09%	26,567
Sep 8, 2025	21.36	21.44	21.31	21.36	20.98	0.14%	12,517
Sep 5, 2025	21.42	21.46	21.28	21.33	20.95	-0.28%	26,047
Sep 4, 2025	21.17	21.43	21.17	21.39	21.01	0.99%	13,688
Sep 3, 2025	21.08	21.21	21.04	21.18	20.80	0.52%	15,370
Sep 2, 2025	21.02	21.11	20.97	21.07	20.70	-0.75%	13,109
Aug 29, 2025	21.27	21.27	21.14	21.23	20.85	-0.28%	11,001
Aug 28, 2025	21.19	21.35	21.12	21.29	20.91	0.42%	21,998
Aug 27, 2025	21.12	21.23	21.12	21.20	20.82	0.33%	11,370
Aug 26, 2025	21.05	21.19	21.01	21.13	20.76	0.09%	20,943
Aug 25, 2025	21.12	21.15	21.06	21.11	20.74	-0.05%	14,111
Aug 22, 2025	20.94	21.18	20.89	21.12	20.75	1.10%	18,638
Aug 21, 2025	20.89	20.99	20.84	20.89	20.52	-0.29%	14,047
Aug 20, 2025	20.98	21.00	20.83	20.95	20.58	-0.38%	13,328