FFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	14.78	14.80	14.68	14.76	14.76	0.27%	108,426
Oct 30, 2026	14.85	14.88	14.64	14.72	14.72	-0.67%	219,990
Oct 29, 2026	14.75	14.85	14.66	14.82	14.82	0.82%	204,079
Oct 28, 2026	14.58	14.71	14.55	14.70	14.70	1.24%	198,238
Oct 27, 2026	14.36	14.54	14.33	14.52	14.52	1.33%	196,202
Oct 26, 2026	14.38	14.47	14.31	14.33	14.33	-0.28%	249,035
Oct 23, 2026	14.38	14.39	14.26	14.37	14.37	-0.04%	202,370
Oct 22, 2026	14.54	14.60	14.43	14.48	14.38	-0.41%	121,962
Oct 21, 2026	14.55	14.58	14.45	14.54	14.43	0.28%	180,788
Oct 20, 2026	14.55	14.62	14.47	14.50	14.40	-0.07%	139,333
Oct 19, 2026	14.60	14.63	14.44	14.51	14.41	-0.34%	282,139
Oct 16, 2026	14.54	14.60	14.44	14.56	14.45	0.14%	241,505
Oct 15, 2026	14.51	14.65	14.42	14.54	14.43	0.69%	765,034
Oct 14, 2026	14.80	14.80	14.38	14.44	14.34	-2.63%	898,476
Oct 13, 2026	14.80	14.84	14.66	14.83	14.72	0.68%	110,786
Oct 12, 2026	14.85	14.86	14.68	14.73	14.62	-0.34%	121,736
Oct 9, 2026	14.70	14.85	14.55	14.78	14.67	1.09%	168,700
Oct 8, 2026	14.65	14.68	14.54	14.62	14.51	-0.54%	193,456
Oct 7, 2026	14.79	14.84	14.68	14.70	14.59	-1.01%	128,628
Oct 6, 2026	14.75	14.85	14.68	14.85	14.74	0.88%	186,280
Oct 5, 2026	14.90	14.90	14.70	14.72	14.61	-1.47%	147,434
Oct 2, 2026	15.10	15.12	14.91	14.94	14.83	-0.20%	122,770
Oct 1, 2026	14.97	15.04	14.83	14.97	14.86	0.20%	195,674
Sep 30, 2026	15.10	15.18	14.93	14.94	14.83	-0.86%	170,538
Sep 29, 2026	14.90	15.10	14.80	15.07	14.96	0.94%	208,987
Sep 28, 2026	15.08	15.10	14.82	14.93	14.82	-1.26%	154,684
Sep 25, 2026	15.12	15.17	15.00	15.12	15.01	0.20%	119,144
Sep 24, 2026	15.17	15.21	14.96	15.09	14.98	-0.79%	169,364
Sep 23, 2026	15.42	15.42	15.14	15.21	15.10	-1.52%	94,224
Sep 22, 2026	15.60	15.60	15.50	15.55	15.33	0.13%	70,256
Sep 21, 2026	15.60	15.60	15.49	15.53	15.31	0.13%	194,836
Sep 18, 2026	15.55	15.60	15.42	15.51	15.29	-0.45%	132,886
Sep 17, 2026	15.62	15.64	15.49	15.58	15.36	0.65%	147,462
Sep 16, 2026	15.40	15.58	15.39	15.48	15.26	0.91%	118,232
Sep 15, 2026	15.42	15.42	15.26	15.34	15.13	-0.45%	109,140
Sep 14, 2026	15.62	15.67	15.36	15.41	15.20	-1.34%	121,439
Sep 11, 2026	15.61	15.74	15.55	15.62	15.40	0.45%	99,085
Sep 10, 2026	15.67	15.68	15.54	15.55	15.33	-1.08%	103,065
Sep 9, 2026	15.77	15.85	15.65	15.72	15.50	-0.06%	81,907
Sep 8, 2026	15.77	15.87	15.73	15.73	15.51	-0.32%	76,800
Sep 4, 2026	15.74	15.81	15.73	15.78	15.56	-0.13%	124,503
Sep 3, 2026	15.81	15.82	15.70	15.80	15.58	0.32%	159,812
Sep 2, 2026	15.88	15.88	15.71	15.75	15.53	-0.69%	111,492
Sep 1, 2026	15.90	15.92	15.80	15.86	15.64	-0.38%	90,234
Aug 31, 2026	15.94	15.99	15.80	15.92	15.70	-0.06%	136,020
Aug 28, 2026	15.94	15.99	15.86	15.93	15.71	-0.06%	114,086
Aug 27, 2026	15.98	16.05	15.86	15.94	15.72	-0.50%	148,264
Aug 26, 2026	16.10	16.12	16.00	16.02	15.80	-0.25%	91,762
Aug 25, 2026	15.94	16.08	15.92	16.06	15.84	0.94%	114,197
Aug 24, 2026	15.98	16.06	15.87	15.91	15.69	-0.41%	97,996