FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	19.60	19.88	19.60	19.81	19.46	1.07%	21,621
Mar 18, 2025	19.72	19.72	19.57	19.60	19.26	-0.91%	17,016
Mar 17, 2025	19.61	19.85	19.39	19.78	19.43	0.92%	27,106
Mar 14, 2025	19.30	19.60	19.26	19.60	19.26	2.24%	19,935
Mar 13, 2025	19.42	19.45	19.11	19.17	18.83	-1.64%	32,158
Mar 12, 2025	19.50	19.54	19.33	19.49	19.15	0.44%	20,102
Mar 11, 2025	19.43	19.51	19.22	19.41	19.07	-0.39%	30,308
Mar 10, 2025	19.72	19.87	19.46	19.48	19.14	-2.65%	25,473
Mar 7, 2025	19.88	20.05	19.76	20.01	19.66	0.76%	17,605
Mar 6, 2025	20.10	20.10	19.79	19.86	19.51	-2.02%	10,756
Mar 5, 2025	20.05	20.36	20.05	20.27	19.92	1.10%	14,536
Mar 4, 2025	20.14	20.30	19.93	20.05	19.70	-0.94%	29,527
Mar 3, 2025	20.56	20.62	20.20	20.24	19.89	-1.17%	21,265
Feb 28, 2025	20.27	20.50	20.27	20.48	20.12	0.89%	18,870
Feb 27, 2025	20.53	20.67	20.30	20.30	19.94	-1.22%	17,115
Feb 26, 2025	20.56	20.79	20.50	20.55	20.19	-0.05%	27,130
Feb 25, 2025	20.67	20.82	20.54	20.56	20.20	-0.96%	32,594
Feb 24, 2025	20.77	21.00	20.75	20.76	20.40	0.14%	149,641
Feb 21, 2025	21.03	21.11	20.73	20.73	20.37	-1.52%	16,375
Feb 20, 2025	21.13	21.13	20.93	21.05	20.68	-0.09%	32,608
Feb 19, 2025	20.99	21.09	20.91	21.07	20.70	0.33%	12,948
Feb 18, 2025	21.00	21.07	20.92	21.00	20.63	0.05%	17,064
Feb 14, 2025	20.95	21.00	20.94	20.99	20.62	0.29%	20,417
Feb 13, 2025	20.95	20.99	20.85	20.93	20.56	0.38%	11,560
Feb 12, 2025	20.79	20.91	20.75	20.85	20.49	-0.19%	17,164
Feb 11, 2025	20.77	20.90	20.75	20.89	20.52	0.29%	24,576
Feb 10, 2025	20.78	20.85	20.74	20.83	20.47	0.63%	10,845
Feb 7, 2025	20.80	20.93	20.67	20.70	20.34	-0.58%	18,764
Feb 6, 2025	20.71	20.82	20.61	20.82	20.46	1.07%	17,622