FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	21.31	21.51	21.21	21.35	21.35	0.20%	24,001
Mar 9, 2026	21.27	21.35	20.98	21.31	21.31	-0.71%	33,877
Mar 6, 2026	21.41	21.60	21.41	21.46	21.46	-1.18%	19,273
Mar 5, 2026	21.75	21.86	21.59	21.72	21.72	-0.84%	18,229
Mar 4, 2026	21.90	21.96	21.79	21.90	21.90	0.60%	13,496
Mar 3, 2026	21.81	21.81	21.50	21.77	21.77	-0.68%	18,190
Mar 2, 2026	21.78	21.95	21.78	21.92	21.92	0.18%	7,913
Feb 27, 2026	21.91	21.99	21.86	21.88	21.88	-0.64%	22,332
Feb 26, 2026	22.20	22.20	21.83	22.02	22.02	-0.68%	20,070
Feb 25, 2026	22.10	22.18	21.98	22.17	22.17	1.00%	27,274
Feb 24, 2026	21.85	22.07	21.64	21.95	21.95	0.69%	105,076
Feb 23, 2026	22.05	22.05	21.72	21.80	21.80	-1.00%	16,826
Feb 20, 2026	21.88	22.06	21.81	22.02	22.02	0.64%	23,491
Feb 19, 2026	21.82	21.95	21.77	21.88	21.88	-0.14%	18,398
Feb 18, 2026	21.90	22.07	21.86	21.91	21.91	0.08%	16,237
Feb 17, 2026	21.84	21.97	21.70	21.89	21.89	0.15%	45,504
Feb 13, 2026	21.87	22.03	21.85	21.86	21.86	-0.35%	30,143
Feb 12, 2026	22.20	22.22	21.94	21.94	21.94	-1.10%	22,674
Feb 11, 2026	22.17	22.22	22.06	22.18	22.18	0.27%	29,350
Feb 10, 2026	22.25	22.31	22.12	22.12	22.12	-0.58%	44,421
Feb 9, 2026	22.05	22.30	21.94	22.25	22.25	0.91%	29,298
Feb 6, 2026	21.83	22.05	21.77	22.05	22.05	1.57%	23,876
Feb 5, 2026	21.85	21.99	21.64	21.71	21.71	-1.00%	31,331
Feb 4, 2026	22.09	22.11	21.86	21.93	21.93	-0.36%	46,985
Feb 3, 2026	22.18	22.18	21.88	22.01	22.01	-0.50%	27,763
Feb 2, 2026	21.98	22.18	21.96	22.12	22.12	0.75%	27,295
Jan 30, 2026	21.94	22.00	21.80	21.96	21.96	0.16%	16,087
Jan 29, 2026	22.06	22.06	21.75	21.92	21.92	-0.36%	25,098
Jan 28, 2026	22.14	22.14	21.95	22.00	22.00	-0.18%	45,179
Jan 27, 2026	22.10	22.15	21.90	22.04	22.04	0.18%	78,360
Jan 26, 2026	21.96	22.03	21.93	22.00	22.00	0.64%	19,347
Jan 23, 2026	21.89	21.99	21.86	21.86	21.86	-0.18%	36,340
Jan 22, 2026	21.93	22.05	21.89	21.90	21.90	0.37%	19,312
Jan 21, 2026	21.63	21.91	21.63	21.82	21.82	0.93%	24,249
Jan 20, 2026	21.75	21.78	21.55	21.62	21.62	-1.86%	22,223
Jan 16, 2026	22.11	22.11	21.95	22.03	22.03	0.05%	19,316
Jan 15, 2026	22.07	22.13	21.98	22.02	22.02	0.32%	14,117
Jan 14, 2026	22.04	22.05	21.92	21.95	21.95	-0.77%	15,603
Jan 13, 2026	22.11	22.22	22.01	22.12	22.12	0.14%	42,559
Jan 12, 2026	22.10	22.24	22.06	22.09	22.09	-0.09%	27,598
Jan 9, 2026	22.10	22.21	22.03	22.11	22.11	0.41%	22,567
Jan 8, 2026	22.09	22.09	21.98	22.02	22.02	-0.23%	22,141
Jan 7, 2026	22.18	22.18	22.05	22.07	22.07	-	44,027
Jan 6, 2026	22.02	22.11	21.89	22.07	22.07	0.10%	35,629
Jan 5, 2026	22.03	22.10	21.99	22.05	22.05	0.58%	35,618
Jan 2, 2026	22.05	22.05	21.87	21.92	21.92	-0.45%	18,681
Dec 31, 2025	22.00	22.10	21.93	22.02	22.02	0.46%	87,368
Dec 30, 2025	21.79	21.93	21.75	21.92	21.92	0.92%	38,948
Dec 29, 2025	21.70	21.79	21.63	21.72	21.72	-0.46%	14,900
Dec 26, 2025	21.83	21.83	21.75	21.82	21.82	0.32%	11,891