FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.90	41.25	40.07	40.62	40.62	-0.81%	369,572
Nov 19, 2024	40.44	41.07	40.44	40.95	40.95	-0.73%	315,867
Nov 18, 2024	41.37	41.74	41.14	41.25	41.25	-0.22%	421,235
Nov 15, 2024	41.58	41.77	40.74	41.34	41.34	-0.10%	491,525
Nov 14, 2024	41.79	42.00	41.22	41.38	41.38	-1.03%	418,073
Nov 13, 2024	43.02	43.35	41.70	41.81	41.81	-1.60%	510,928
Nov 12, 2024	42.85	43.57	42.23	42.49	42.49	-0.98%	935,769
Nov 11, 2024	42.02	43.50	42.02	42.91	42.91	3.90%	532,151
Nov 8, 2024	41.27	41.60	40.64	41.30	41.30	1.13%	552,895
Nov 7, 2024	41.50	41.71	40.50	40.84	40.84	-2.74%	798,213
Nov 6, 2024	38.78	42.02	38.78	41.99	41.99	14.29%	1,608,526
Nov 5, 2024	36.07	36.76	35.99	36.74	36.74	1.83%	377,241
Nov 4, 2024	36.36	36.42	35.51	36.08	36.08	-1.02%	397,803
Nov 1, 2024	36.35	36.58	36.02	36.45	36.45	0.86%	545,881
Oct 31, 2024	36.74	36.75	36.10	36.14	36.14	-1.42%	391,860
Oct 30, 2024	36.32	37.20	36.32	36.66	36.66	0.74%	349,783
Oct 29, 2024	36.50	36.74	36.25	36.39	36.39	-1.14%	418,164
Oct 28, 2024	36.59	36.97	36.25	36.81	36.81	1.88%	468,895
Oct 25, 2024	37.26	37.30	35.98	36.13	36.13	-2.03%	357,693
Oct 24, 2024	37.29	37.32	36.63	36.88	36.88	-1.02%	800,927
Oct 23, 2024	36.83	37.38	36.72	37.26	37.26	0.49%	274,470
Oct 22, 2024	36.95	37.28	36.84	37.08	37.08	0.16%	267,375
Oct 21, 2024	38.69	38.69	36.95	37.02	37.02	-3.59%	381,442
Oct 18, 2024	38.82	38.88	38.05	38.40	38.40	-1.16%	416,834
Oct 17, 2024	38.36	39.00	38.19	38.85	38.85	0.26%	358,983
Oct 16, 2024	38.44	39.14	38.35	38.75	38.75	1.73%	508,438
Oct 15, 2024	37.77	38.89	37.50	38.09	38.09	1.49%	542,509
Oct 14, 2024	37.40	37.89	36.92	37.53	37.53	0.94%	244,392
Oct 11, 2024	36.35	37.44	36.18	37.18	37.18	2.82%	426,778
Oct 10, 2024	36.19	36.26	35.74	36.16	36.16	-0.55%	309,555
Oct 9, 2024	35.62	36.58	35.57	36.36	36.36	1.91%	296,755
Oct 8, 2024	36.02	36.28	35.66	35.68	35.68	-0.81%	221,277
Oct 7, 2024	35.65	36.14	35.63	35.97	35.97	0.22%	401,011
Oct 4, 2024	36.29	36.46	35.76	35.89	35.89	1.13%	379,861
Oct 3, 2024	35.30	35.75	35.13	35.49	35.49	-0.25%	299,254
Oct 2, 2024	35.90	36.39	35.48	35.58	35.58	-1.63%	305,100
Oct 1, 2024	36.86	36.87	35.77	36.17	36.17	-2.27%	520,469
Sep 30, 2024	36.59	37.39	36.44	37.01	37.01	1.04%	423,298
Sep 27, 2024	37.24	37.33	36.52	36.63	36.63	-0.81%	349,501
Sep 26, 2024	37.35	37.42	36.83	36.93	36.93	0.11%	332,576
Sep 25, 2024	37.51	37.58	36.75	36.89	36.89	-1.52%	555,864
Sep 24, 2024	38.10	38.28	37.33	37.46	37.46	-1.73%	454,173
Sep 23, 2024	38.29	38.31	37.72	38.12	38.12	0.05%	328,915
Sep 20, 2024	38.94	38.94	37.98	38.10	38.10	-1.91%	1,637,076
Sep 19, 2024	38.76	38.97	37.97	38.84	38.84	2.64%	447,299
Sep 18, 2024	37.62	39.21	37.08	37.84	37.84	0.37%	580,092
Sep 17, 2024	37.77	38.53	37.39	37.70	37.70	1.10%	463,237
Sep 16, 2024	36.77	37.62	36.35	37.29	37.29	1.41%	471,222
Sep 13, 2024	36.34	36.78	36.09	36.77	36.77	2.82%	437,973
Sep 12, 2024	35.69	35.88	35.21	35.76	35.76	0.39%	465,391
Sep 11, 2024	35.54	35.76	34.77	35.62	35.44	-1.11%	464,736
Sep 10, 2024	35.67	36.07	34.95	36.02	35.84	1.04%	451,962
Sep 9, 2024	35.31	35.76	35.02	35.65	35.47	1.28%	569,023
Sep 6, 2024	35.91	36.18	35.08	35.20	35.02	-1.46%	355,921
Sep 5, 2024	36.33	36.42	35.50	35.72	35.54	-0.92%	566,806
Sep 4, 2024	35.92	36.44	35.77	36.05	35.87	-0.30%	297,976
Sep 3, 2024	36.33	36.72	36.05	36.16	35.98	-1.12%	389,856
Aug 30, 2024	36.46	36.61	35.97	36.57	36.39	0.77%	541,258
Aug 29, 2024	36.56	36.71	36.05	36.29	36.11	0.14%	508,100
Aug 28, 2024	35.83	36.49	35.71	36.24	36.06	1.06%	424,171
Aug 27, 2024	36.13	36.22	35.78	35.86	35.68	-1.18%	444,551
Aug 26, 2024	37.04	37.18	36.24	36.29	36.11	-0.87%	593,310
Aug 23, 2024	35.52	37.52	35.41	36.61	36.43	4.01%	640,187
Aug 22, 2024	35.22	35.50	35.10	35.20	35.02	-0.06%	363,460
Aug 21, 2024	35.36	35.36	34.87	35.22	35.04	0.49%	333,945
Aug 20, 2024	35.68	35.68	35.02	35.05	34.87	-2.45%	340,329
Aug 19, 2024	35.87	35.98	35.42	35.93	35.75	0.79%	343,567
Aug 16, 2024	35.19	36.25	35.19	35.65	35.47	0.91%	637,008
Aug 15, 2024	35.27	35.88	35.17	35.33	35.15	2.79%	578,534
Aug 14, 2024	34.80	34.93	34.14	34.37	34.20	-0.89%	365,966
Aug 13, 2024	34.74	34.79	34.29	34.68	34.51	1.17%	497,275
Aug 12, 2024	35.26	35.48	34.04	34.28	34.11	-1.49%	343,620
Aug 9, 2024	34.94	35.06	34.49	34.80	34.63	-0.83%	401,110
Aug 8, 2024	34.70	35.12	34.45	35.09	34.91	2.39%	439,763
Aug 7, 2024	34.78	35.03	34.05	34.27	34.10	-0.06%	428,204
Aug 6, 2024	34.39	35.27	34.00	34.29	34.12	-0.61%	587,735
Aug 5, 2024	33.71	34.94	33.05	34.50	34.33	-2.60%	758,946
Aug 2, 2024	34.89	35.52	34.58	35.42	35.24	-2.99%	664,498
Aug 1, 2024	38.09	38.49	36.27	36.51	36.33	-5.07%	780,745
Jul 31, 2024	38.36	39.48	37.92	38.46	38.27	0.08%	632,789
Jul 30, 2024	38.44	38.68	37.91	38.43	38.24	0.68%	520,394
Jul 29, 2024	39.50	39.53	38.15	38.17	37.98	-3.27%	820,608
Jul 26, 2024	38.72	39.52	38.35	39.46	39.26	2.65%	931,354
Jul 25, 2024	37.07	38.79	36.55	38.44	38.25	4.03%	1,064,399
Jul 24, 2024	37.35	37.95	36.93	36.95	36.77	-1.62%	750,301
Jul 23, 2024	36.47	37.69	36.43	37.56	37.37	2.18%	923,696
Jul 22, 2024	35.67	36.85	35.55	36.76	36.58	3.00%	852,380
Jul 19, 2024	36.00	36.64	35.51	35.69	35.51	2.53%	1,012,468
Jul 18, 2024	34.50	35.89	34.35	34.81	34.64	-0.49%	1,454,758
Jul 17, 2024	33.75	35.21	33.69	34.98	34.81	2.40%	1,109,426
Jul 16, 2024	32.50	34.17	32.33	34.16	33.99	6.19%	990,864
Jul 15, 2024	31.47	32.43	31.38	32.17	32.01	4.18%	998,629
Jul 12, 2024	31.00	31.28	30.85	30.88	30.73	-	759,177
Jul 11, 2024	30.05	30.95	29.93	30.88	30.73	4.25%	725,610
Jul 10, 2024	29.07	29.65	28.92	29.62	29.47	2.10%	574,491
Jul 9, 2024	28.54	29.05	28.35	29.01	28.87	1.58%	535,884
Jul 8, 2024	28.98	29.10	28.52	28.56	28.42	-0.52%	720,426
Jul 5, 2024	29.27	29.27	28.68	28.71	28.57	-1.98%	486,719
Jul 3, 2024	29.69	29.79	29.20	29.29	29.14	-1.35%	469,266
Jul 2, 2024	28.88	29.78	28.75	29.69	29.54	2.77%	873,928