FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	21.09	21.14	20.95	21.03	20.66	-0.14%	22,958
Aug 18, 2025	21.06	21.24	21.06	21.06	20.69	-0.43%	20,733
Aug 15, 2025	21.19	21.23	21.10	21.15	20.78	-0.19%	19,964
Aug 14, 2025	21.13	21.34	21.13	21.19	20.81	-0.14%	20,626
Aug 13, 2025	21.21	21.34	21.15	21.22	20.84	0.33%	23,522
Aug 12, 2025	21.01	21.15	21.01	21.15	20.78	0.81%	16,060
Aug 11, 2025	20.91	21.06	20.91	20.98	20.61	-	28,486
Aug 8, 2025	20.90	20.99	20.82	20.98	20.61	0.19%	27,619
Aug 7, 2025	20.96	21.05	20.81	20.94	20.57	0.38%	30,868
Aug 6, 2025	20.67	20.89	20.67	20.86	20.49	1.11%	14,248
Aug 5, 2025	20.73	20.77	20.63	20.63	20.26	-0.43%	19,020
Aug 4, 2025	20.59	20.79	20.53	20.72	20.35	0.83%	30,420
Aug 1, 2025	20.69	20.69	20.45	20.55	20.19	-1.49%	32,521
Jul 31, 2025	20.90	20.99	20.77	20.86	20.49	0.20%	14,506
Jul 30, 2025	20.89	20.94	20.60	20.82	20.45	-0.34%	14,365