FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	20.27	20.50	20.27	20.48	20.48	0.89%	18,870
Feb 27, 2025	20.53	20.67	20.30	20.30	20.30	-1.22%	17,115
Feb 26, 2025	20.56	20.79	20.50	20.55	20.55	-0.05%	27,130
Feb 25, 2025	20.67	20.82	20.54	20.56	20.56	-0.96%	32,594
Feb 24, 2025	20.77	21.00	20.75	20.76	20.76	0.14%	149,641
Feb 21, 2025	21.03	21.11	20.73	20.73	20.73	-1.52%	16,375
Feb 20, 2025	21.13	21.13	20.93	21.05	21.05	-0.09%	32,608
Feb 19, 2025	20.99	21.09	20.91	21.07	21.07	0.33%	12,948
Feb 18, 2025	21.00	21.07	20.92	21.00	21.00	0.05%	17,064
Feb 14, 2025	20.95	21.00	20.94	20.99	20.99	0.29%	20,417
Feb 13, 2025	20.95	20.99	20.85	20.93	20.93	0.38%	11,560
Feb 12, 2025	20.79	20.91	20.75	20.85	20.85	-0.19%	17,164
Feb 11, 2025	20.77	20.90	20.75	20.89	20.89	0.29%	24,576
Feb 10, 2025	20.78	20.85	20.74	20.83	20.83	0.63%	10,845
Feb 7, 2025	20.80	20.93	20.67	20.70	20.70	-0.58%	18,764
Feb 6, 2025	20.71	20.82	20.61	20.82	20.82	1.07%	17,622
Feb 5, 2025	20.56	20.66	20.49	20.60	20.60	0.10%	27,178
Feb 4, 2025	20.53	20.66	20.50	20.58	20.58	0.29%	21,901
Feb 3, 2025	20.43	20.60	20.32	20.52	20.52	-0.87%	35,490
Jan 31, 2025	20.66	20.87	20.61	20.70	20.70	0.15%	37,788
Jan 30, 2025	20.62	20.76	20.54	20.67	20.67	0.05%	35,937
Jan 29, 2025	20.80	20.80	20.57	20.66	20.66	-0.70%	30,211
Jan 28, 2025	20.72	20.93	20.54	20.81	20.81	0.43%	26,846
Jan 27, 2025	20.70	20.80	20.57	20.72	20.72	-1.24%	32,746
Jan 24, 2025	20.94	21.06	20.78	20.98	20.98	0.17%	35,765
Jan 23, 2025	20.85	21.05	20.80	20.94	20.94	0.38%	51,920
Jan 22, 2025	20.84	20.97	20.84	20.86	20.86	0.14%	25,755
Jan 21, 2025	20.93	20.97	20.80	20.83	20.83	-0.10%	17,599
Jan 17, 2025	20.85	20.91	20.77	20.85	20.85	0.72%	18,992
Jan 16, 2025	20.64	20.70	20.61	20.70	20.70	0.58%	24,456
Jan 15, 2025	20.46	20.68	20.46	20.58	20.58	1.18%	24,967
Jan 14, 2025	20.31	20.35	20.25	20.34	20.34	0.54%	13,929
Jan 13, 2025	20.12	20.27	20.03	20.23	20.23	-0.15%	32,768
Jan 10, 2025	20.53	20.53	20.07	20.26	20.26	-1.51%	24,976
Jan 8, 2025	20.49	20.63	20.41	20.57	20.57	0.88%	31,021
Jan 7, 2025	20.30	20.54	20.30	20.39	20.39	-0.20%	37,538
Jan 6, 2025	20.60	20.72	20.41	20.43	20.43	-0.39%	29,672
Jan 3, 2025	20.66	20.79	20.46	20.51	20.51	-0.05%	43,439
Jan 2, 2025	20.71	20.77	20.46	20.52	20.52	-0.92%	24,121
Dec 31, 2024	20.88	20.92	20.39	20.71	20.71	-	151,104
Dec 30, 2024	20.53	20.83	20.30	20.71	20.71	0.88%	75,012
Dec 27, 2024	20.78	20.78	20.44	20.53	20.53	-0.92%	8,904
Dec 26, 2024	20.74	20.79	20.63	20.72	20.72	0.29%	26,970
Dec 24, 2024	20.57	20.74	20.43	20.66	20.66	1.13%	8,027
Dec 23, 2024	20.25	20.50	20.22	20.43	20.43	0.89%	9,555
Dec 20, 2024	19.99	20.38	19.91	20.25	20.25	-0.54%	23,109
Dec 19, 2024	20.47	20.73	20.34	20.36	20.01	-0.54%	20,237
Dec 18, 2024	20.87	20.99	20.41	20.47	20.12	-2.12%	21,208
Dec 17, 2024	21.11	21.11	20.91	20.91	20.56	-0.93%	11,194
Dec 16, 2024	21.06	21.14	21.00	21.11	20.75	0.52%	27,689
Dec 13, 2024	21.06	21.06	20.92	21.00	20.64	0.32%	18,808
Dec 12, 2024	21.12	21.23	20.93	20.93	20.58	-0.98%	19,245
Dec 11, 2024	21.11	21.24	20.95	21.14	20.78	0.57%	21,120
Dec 10, 2024	21.13	21.13	20.96	21.02	20.66	-0.14%	11,112
Dec 9, 2024	21.14	21.14	20.86	21.05	20.69	-0.40%	26,792
Dec 6, 2024	21.15	21.22	21.07	21.14	20.78	0.03%	16,831
Dec 5, 2024	21.15	21.19	21.04	21.13	20.77	-0.10%	8,525
Dec 4, 2024	21.12	21.20	21.00	21.15	20.79	0.28%	21,189
Dec 3, 2024	21.04	21.09	20.90	21.09	20.73	0.24%	12,816
Dec 2, 2024	20.92	21.05	20.89	21.04	20.68	0.96%	20,665
Nov 29, 2024	20.84	20.96	20.84	20.84	20.49	-	1,613
Nov 27, 2024	20.87	20.87	20.70	20.84	20.49	0.10%	29,218
Nov 26, 2024	20.83	20.88	20.75	20.82	20.47	0.14%	36,997
Nov 25, 2024	20.83	21.00	20.69	20.79	20.44	0.68%	18,546
Nov 22, 2024	20.56	20.73	20.55	20.65	20.30	0.10%	24,131
Nov 21, 2024	20.59	20.67	20.41	20.63	20.28	0.73%	16,373
Nov 20, 2024	20.55	20.57	20.36	20.48	20.13	-0.24%	15,035
Nov 19, 2024	20.44	20.53	20.36	20.53	20.18	0.39%	22,641
Nov 18, 2024	20.35	20.53	20.35	20.45	20.10	0.25%	17,418
Nov 15, 2024	20.51	20.71	20.34	20.40	20.05	-0.97%	14,035
Nov 14, 2024	20.72	20.74	20.47	20.60	20.25	-0.24%	27,997
Nov 13, 2024	20.60	20.75	20.50	20.65	20.30	-0.05%	21,686
Nov 12, 2024	20.68	20.85	20.63	20.66	20.31	-0.29%	15,956
Nov 11, 2024	20.61	20.80	20.57	20.72	20.37	0.48%	22,006
Nov 8, 2024	20.52	20.74	20.52	20.62	20.27	0.29%	24,636
Nov 7, 2024	20.49	20.64	20.42	20.56	20.21	0.83%	39,160
Nov 6, 2024	20.47	20.48	20.24	20.39	20.04	1.95%	24,875
Nov 5, 2024	19.84	20.09	19.84	20.00	19.66	0.70%	28,408
Nov 4, 2024	19.91	20.05	19.84	19.86	19.52	-0.50%	17,235
Nov 1, 2024	19.97	20.18	19.96	19.96	19.62	-0.20%	31,962
Oct 31, 2024	20.19	20.19	19.93	20.00	19.66	-1.33%	22,103
Oct 30, 2024	20.31	20.33	20.21	20.27	19.93	-0.20%	17,371
Oct 29, 2024	20.28	20.35	20.26	20.31	19.97	0.15%	27,446
Oct 28, 2024	20.47	20.47	20.27	20.28	19.94	-0.33%	18,245
Oct 25, 2024	20.47	20.53	20.30	20.35	20.00	-0.16%	18,119
Oct 24, 2024	20.49	20.49	20.32	20.38	20.03	-0.24%	20,002
Oct 23, 2024	20.63	20.63	20.33	20.43	20.08	-1.07%	14,678
Oct 22, 2024	20.58	20.70	20.52	20.65	20.30	0.34%	20,325
Oct 21, 2024	20.61	20.65	20.51	20.58	20.23	-0.05%	15,130
Oct 18, 2024	20.68	20.68	20.49	20.59	20.24	0.19%	19,966
Oct 17, 2024	20.56	20.60	20.50	20.55	20.20	0.44%	18,779
Oct 16, 2024	20.51	20.54	20.37	20.46	20.11	-0.05%	24,349
Oct 15, 2024	20.62	20.68	20.43	20.47	20.12	-0.29%	32,940
Oct 14, 2024	20.60	20.71	20.50	20.53	20.18	-0.19%	16,689
Oct 11, 2024	20.46	20.61	20.46	20.57	20.22	0.54%	18,132
Oct 10, 2024	20.48	20.50	20.39	20.46	20.11	0.15%	16,392
Oct 9, 2024	20.18	20.61	20.18	20.43	20.08	1.24%	64,275
Oct 8, 2024	20.09	20.29	20.09	20.18	19.84	1.25%	47,402
Oct 7, 2024	19.95	20.10	19.93	19.93	19.59	-0.40%	38,778
Oct 4, 2024	20.01	20.11	19.85	20.01	19.67	0.65%	25,445