FFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	16.17	16.17	16.03	16.06	16.06	-0.37%	90,702
Apr 23, 2026	16.18	16.19	16.07	16.12	16.12	-0.68%	117,797
Apr 22, 2026	16.23	16.25	16.18	16.23	16.13	0.62%	66,191
Apr 21, 2026	16.27	16.29	16.08	16.13	16.03	-0.49%	125,493
Apr 20, 2026	16.26	16.32	16.19	16.21	16.11	-0.12%	94,765
Apr 17, 2026	16.11	16.27	16.11	16.23	16.13	1.06%	118,916
Apr 16, 2026	16.09	16.15	16.05	16.06	15.96	0.19%	145,915
Apr 15, 2026	15.97	16.08	15.96	16.03	15.93	0.06%	67,766
Apr 14, 2026	15.98	16.04	15.93	16.02	15.92	0.25%	59,410
Apr 13, 2026	15.83	16.04	15.83	15.98	15.88	0.38%	85,579
Apr 10, 2026	16.00	16.00	15.88	15.92	15.82	-	48,725
Apr 9, 2026	15.86	15.98	15.75	15.92	15.82	0.63%	58,023
Apr 8, 2026	15.90	15.97	15.81	15.82	15.72	0.89%	90,235
Apr 7, 2026	15.70	15.73	15.58	15.68	15.58	-0.32%	91,124
Apr 6, 2026	15.62	15.75	15.62	15.73	15.63	0.70%	125,006
Apr 2, 2026	15.49	15.71	15.43	15.62	15.52	0.06%	112,642
Apr 1, 2026	15.49	15.73	15.43	15.61	15.51	0.77%	86,941
Mar 31, 2026	15.15	15.50	15.09	15.49	15.39	3.20%	218,267
Mar 30, 2026	15.21	15.27	14.98	15.01	14.92	-1.12%	248,303
Mar 27, 2026	15.34	15.34	15.03	15.18	15.09	-1.04%	179,140
Mar 26, 2026	15.45	15.53	15.34	15.34	15.25	-1.51%	138,558
Mar 25, 2026	15.52	15.62	15.50	15.58	15.48	0.87%	83,060
Mar 24, 2026	15.49	15.54	15.42	15.44	15.34	-0.90%	142,102
Mar 23, 2026	15.55	15.68	15.52	15.58	15.38	0.78%	125,031
Mar 20, 2026	15.79	15.87	15.46	15.46	15.27	-2.15%	138,973
Mar 19, 2026	15.82	15.92	15.75	15.80	15.60	-0.63%	92,247
Mar 18, 2026	15.91	16.01	15.90	15.90	15.70	-0.31%	99,171
Mar 17, 2026	15.95	16.04	15.90	15.95	15.75	0.44%	108,012
Mar 16, 2026	15.93	16.02	15.88	15.88	15.68	0.06%	105,850
Mar 13, 2026	15.95	16.02	15.84	15.87	15.67	0.06%	80,212
Mar 12, 2026	15.87	15.97	15.81	15.86	15.66	-0.31%	100,088
Mar 11, 2026	15.76	15.92	15.74	15.91	15.71	1.21%	197,395
Mar 10, 2026	15.75	15.88	15.72	15.72	15.52	-0.06%	266,147
Mar 9, 2026	16.11	16.14	15.73	15.73	15.53	-2.54%	466,656
Mar 6, 2026	16.33	16.35	16.11	16.14	15.94	-1.88%	239,270
Mar 5, 2026	16.54	16.54	16.45	16.45	16.24	-0.36%	46,808
Mar 4, 2026	16.58	16.60	16.45	16.51	16.30	0.24%	86,692
Mar 3, 2026	16.49	16.55	16.41	16.47	16.26	-0.60%	125,220
Mar 2, 2026	16.50	16.62	16.50	16.57	16.36	-	67,633
Feb 27, 2026	16.69	16.69	16.53	16.57	16.36	-0.48%	110,794
Feb 26, 2026	16.64	16.70	16.62	16.65	16.44	-0.24%	130,745
Feb 25, 2026	16.70	16.71	16.65	16.69	16.48	0.30%	76,256
Feb 24, 2026	16.56	16.66	16.56	16.64	16.43	0.06%	80,544
Feb 23, 2026	16.65	16.72	16.56	16.63	16.42	-0.18%	135,627
Feb 20, 2026	16.70	16.78	16.63	16.66	16.45	-0.66%	137,827
Feb 19, 2026	16.88	16.94	16.75	16.77	16.46	-0.65%	146,227
Feb 18, 2026	16.91	16.93	16.86	16.88	16.57	-0.18%	74,694
Feb 17, 2026	16.84	16.93	16.82	16.91	16.60	0.18%	65,870
Feb 13, 2026	16.87	16.91	16.80	16.88	16.57	0.24%	61,665
Feb 12, 2026	16.83	16.88	16.83	16.84	16.53	0.12%	93,721