FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.66	19.81	19.50	19.62	19.62	-0.20%	55,303
Mar 27, 2026	19.89	19.92	19.60	19.66	19.66	-1.60%	25,360
Mar 26, 2026	20.30	20.37	19.73	19.98	19.98	-2.49%	65,186
Mar 25, 2026	20.48	20.57	20.37	20.49	20.49	1.24%	11,648
Mar 24, 2026	20.29	20.37	20.15	20.24	20.24	-0.15%	19,983
Mar 23, 2026	20.21	20.40	20.06	20.27	20.27	1.20%	33,645
Mar 20, 2026	20.39	20.45	19.72	20.03	20.03	-4.02%	65,963
Mar 19, 2026	20.89	21.13	20.78	20.87	20.48	-0.86%	18,071
Mar 18, 2026	21.18	21.33	21.01	21.05	20.66	-0.85%	31,626
Mar 17, 2026	21.36	21.40	21.23	21.23	20.84	-0.09%	21,350
Mar 16, 2026	21.13	21.46	21.13	21.25	20.86	0.76%	37,710
Mar 13, 2026	21.21	21.43	21.09	21.09	20.70	-0.19%	19,444
Mar 12, 2026	21.30	21.72	21.09	21.13	20.74	-1.40%	33,523
Mar 11, 2026	21.36	21.56	21.36	21.43	21.03	0.37%	23,415
Mar 10, 2026	21.31	21.51	21.21	21.35	20.95	0.20%	24,001
Mar 9, 2026	21.27	21.35	20.98	21.31	20.91	-0.71%	33,877
Mar 6, 2026	21.41	21.60	21.41	21.46	21.06	-1.18%	19,273
Mar 5, 2026	21.75	21.86	21.59	21.72	21.31	-0.84%	18,229
Mar 4, 2026	21.90	21.96	21.79	21.90	21.49	0.60%	13,496
Mar 3, 2026	21.81	21.81	21.50	21.77	21.37	-0.68%	18,190
Mar 2, 2026	21.78	21.95	21.78	21.92	21.51	0.18%	7,913
Feb 27, 2026	21.91	21.99	21.86	21.88	21.47	-0.64%	22,332
Feb 26, 2026	22.20	22.20	21.83	22.02	21.61	-0.68%	20,070
Feb 25, 2026	22.10	22.18	21.98	22.17	21.76	1.00%	27,374
Feb 24, 2026	21.85	22.07	21.64	21.95	21.54	0.69%	105,076
Feb 23, 2026	22.05	22.05	21.72	21.80	21.40	-1.00%	16,826
Feb 20, 2026	21.88	22.06	21.81	22.02	21.61	0.64%	23,491
Feb 19, 2026	21.82	21.95	21.77	21.88	21.47	-0.14%	18,398
Feb 18, 2026	21.90	22.07	21.86	21.91	21.50	0.08%	16,237
Feb 17, 2026	21.84	21.97	21.70	21.89	21.49	0.15%	45,504
Feb 13, 2026	21.87	22.03	21.85	21.86	21.45	-0.35%	30,143
Feb 12, 2026	22.20	22.22	21.94	21.94	21.53	-1.10%	22,675
Feb 11, 2026	22.17	22.22	22.06	22.18	21.77	0.27%	29,350
Feb 10, 2026	22.25	22.31	22.12	22.12	21.71	-0.58%	44,421
Feb 9, 2026	22.05	22.30	21.94	22.25	21.84	0.91%	29,398
Feb 6, 2026	21.83	22.05	21.77	22.05	21.64	1.57%	23,876
Feb 5, 2026	21.85	21.99	21.64	21.71	21.31	-1.00%	31,331
Feb 4, 2026	22.09	22.11	21.86	21.93	21.52	-0.36%	46,985
Feb 3, 2026	22.18	22.18	21.88	22.01	21.60	-0.50%	27,763
Feb 2, 2026	21.98	22.18	21.96	22.12	21.71	0.75%	27,295
Jan 30, 2026	21.94	22.00	21.80	21.96	21.55	0.16%	16,087
Jan 29, 2026	22.06	22.06	21.75	21.92	21.51	-0.36%	25,098
Jan 28, 2026	22.14	22.14	21.95	22.00	21.59	-0.18%	45,179
Jan 27, 2026	22.10	22.15	21.90	22.04	21.63	0.18%	78,360
Jan 26, 2026	21.96	22.03	21.93	22.00	21.59	0.64%	19,347
Jan 23, 2026	21.89	21.99	21.86	21.86	21.45	-0.18%	36,340
Jan 22, 2026	21.93	22.05	21.89	21.90	21.49	0.37%	19,312
Jan 21, 2026	21.63	21.91	21.63	21.82	21.41	0.93%	24,249
Jan 20, 2026	21.75	21.78	21.55	21.62	21.22	-1.86%	22,223
Jan 16, 2026	22.11	22.11	21.95	22.03	21.62	0.05%	19,316