FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.47	22.54	22.28	22.30	22.30	-0.67%	37,585
Jul 28, 2026	22.56	22.56	22.36	22.45	22.45	-0.09%	14,105
Jul 27, 2026	22.60	22.60	22.38	22.47	22.47	0.45%	26,450
Jul 24, 2026	22.46	22.65	22.35	22.37	22.37	-0.36%	27,892
Jul 23, 2026	22.55	22.78	22.36	22.45	22.45	-1.06%	13,097
Jul 22, 2026	22.72	22.78	22.66	22.69	22.69	-0.44%	14,252
Jul 21, 2026	22.79	22.87	22.69	22.79	22.79	0.62%	19,386
Jul 20, 2026	22.83	22.83	22.59	22.65	22.65	-0.40%	15,344
Jul 17, 2026	22.68	22.80	22.66	22.74	22.74	-0.13%	13,093
Jul 16, 2026	22.75	22.83	22.67	22.77	22.77	0.22%	22,942
Jul 15, 2026	22.65	22.77	22.59	22.72	22.72	0.53%	24,134
Jul 14, 2026	22.62	22.67	22.55	22.60	22.60	0.27%	11,814
Jul 13, 2026	22.54	22.65	22.49	22.54	22.54	-0.24%	22,291
Jul 10, 2026	22.58	22.62	22.44	22.60	22.60	0.07%	23,657
Jul 9, 2026	22.54	22.69	22.47	22.58	22.58	0.13%	21,336
Jul 8, 2026	22.41	22.60	22.31	22.55	22.55	0.49%	20,416
Jul 7, 2026	22.50	22.58	22.37	22.44	22.44	-0.40%	40,469
Jul 6, 2026	22.59	22.59	22.48	22.53	22.53	0.45%	23,051
Jul 2, 2026	22.45	22.50	22.35	22.43	22.43	0.58%	16,372
Jul 1, 2026	22.29	22.40	22.15	22.30	22.30	-0.27%	38,576
Jun 30, 2026	22.07	22.36	21.97	22.36	22.36	1.68%	81,009
Jun 29, 2026	21.86	22.07	21.80	21.99	21.99	1.38%	43,161
Jun 26, 2026	21.60	21.83	21.60	21.69	21.69	-0.28%	18,089
Jun 25, 2026	22.01	22.01	21.75	21.75	21.75	-0.46%	25,184
Jun 24, 2026	21.96	22.02	21.82	21.85	21.85	-0.27%	61,529
Jun 23, 2026	21.82	21.97	21.74	21.91	21.91	-0.63%	25,002
Jun 22, 2026	22.22	22.22	22.01	22.05	22.05	-0.78%	29,016
Jun 18, 2026	22.60	22.65	22.43	22.61	22.22	1.03%	15,261
Jun 17, 2026	22.58	22.66	22.32	22.38	22.00	-0.75%	27,996
Jun 16, 2026	22.68	22.68	22.47	22.55	22.16	-0.49%	23,512
Jun 15, 2026	22.57	22.69	22.49	22.66	22.27	1.07%	46,593
Jun 12, 2026	22.40	22.51	22.20	22.42	22.04	0.04%	29,983
Jun 11, 2026	22.38	22.46	22.12	22.41	22.03	0.54%	27,852
Jun 10, 2026	22.43	22.54	22.22	22.29	21.91	-0.54%	17,049
Jun 9, 2026	22.68	22.69	22.15	22.41	22.03	-0.66%	20,725
Jun 8, 2026	22.62	22.76	22.46	22.56	22.17	0.45%	24,831
Jun 5, 2026	22.91	22.91	22.46	22.46	22.08	-2.52%	34,821
Jun 4, 2026	22.84	23.12	22.76	23.04	22.65	0.57%	41,924
Jun 3, 2026	23.14	23.18	22.90	22.91	22.52	-0.91%	26,690
Jun 2, 2026	23.09	23.21	23.03	23.12	22.72	0.04%	36,195
Jun 1, 2026	23.13	23.24	23.07	23.11	22.71	-0.09%	39,729
May 29, 2026	23.12	23.13	23.03	23.13	22.73	0.48%	16,926
May 28, 2026	23.00	23.12	22.82	23.02	22.63	0.31%	28,106
May 27, 2026	23.10	23.10	22.85	22.95	22.56	-0.30%	40,006
May 26, 2026	23.07	23.13	22.94	23.02	22.63	0.48%	34,846
May 22, 2026	22.88	22.97	22.83	22.91	22.52	0.66%	30,180
May 21, 2026	22.70	22.81	22.49	22.76	22.37	0.26%	50,112
May 20, 2026	22.48	22.76	22.38	22.70	22.31	1.57%	27,856
May 19, 2026	22.36	22.44	22.30	22.35	21.97	-0.58%	19,164
May 18, 2026	22.48	22.59	22.33	22.48	22.09	-0.09%	14,560