FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.40	22.54	22.40	22.48	22.48	0.81%	24,326
May 7, 2026	22.49	22.51	22.25	22.30	22.30	-0.58%	15,626
May 6, 2026	22.39	22.48	22.35	22.43	22.43	0.85%	29,668
May 5, 2026	22.16	22.31	22.16	22.24	22.24	0.14%	19,342
May 4, 2026	22.35	22.35	22.12	22.21	22.21	-0.63%	15,785
May 1, 2026	22.28	22.47	22.26	22.35	22.35	0.45%	23,851
Apr 30, 2026	22.08	22.31	21.99	22.25	22.25	0.86%	20,686
Apr 29, 2026	22.01	22.09	21.94	22.06	22.06	0.59%	12,229
Apr 28, 2026	22.06	22.06	21.82	21.93	21.93	-0.77%	28,509
Apr 27, 2026	22.13	22.15	21.85	22.10	22.10	0.14%	10,987
Apr 24, 2026	22.17	22.17	21.89	22.07	22.07	0.41%	29,825
Apr 23, 2026	22.14	22.14	21.89	21.98	21.98	-0.54%	13,282
Apr 22, 2026	21.97	22.13	21.97	22.10	22.10	0.87%	17,014
Apr 21, 2026	22.06	22.16	21.86	21.91	21.91	-0.05%	33,688
Apr 20, 2026	22.01	22.10	21.91	21.92	21.92	-0.63%	30,867
Apr 17, 2026	21.95	22.11	21.88	22.06	22.06	1.05%	22,591
Apr 16, 2026	21.80	21.91	21.68	21.83	21.83	0.28%	19,946
Apr 15, 2026	21.76	21.84	21.58	21.77	21.77	0.55%	45,128
Apr 14, 2026	21.46	21.69	21.39	21.65	21.65	1.55%	42,393
Apr 13, 2026	21.08	21.41	21.05	21.32	21.32	1.09%	26,264
Apr 10, 2026	21.12	21.14	21.00	21.09	21.09	0.09%	41,081
Apr 9, 2026	21.03	21.12	20.81	21.07	21.07	0.67%	34,466
Apr 8, 2026	20.75	21.02	20.75	20.93	20.93	2.25%	41,562
Apr 7, 2026	20.53	20.53	20.27	20.47	20.47	-0.82%	46,722
Apr 6, 2026	20.52	20.78	20.52	20.64	20.64	0.24%	25,107
Apr 2, 2026	20.36	20.59	20.33	20.59	20.59	-0.34%	17,412
Apr 1, 2026	20.40	20.78	20.34	20.66	20.66	1.27%	44,492
Mar 31, 2026	19.79	20.49	19.72	20.40	20.40	3.98%	79,775
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