FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.29	36.37	35.66	35.81	35.81	-1.32%	303,742
Mar 27, 2025	36.67	36.76	36.13	36.29	36.29	-0.98%	379,445
Mar 26, 2025	36.58	37.14	36.52	36.65	36.65	0.41%	344,122
Mar 25, 2025	36.41	37.06	36.34	36.50	36.50	-0.84%	356,033
Mar 24, 2025	36.22	36.93	35.91	36.81	36.81	3.11%	683,171
Mar 21, 2025	35.59	35.98	35.18	35.70	35.70	0.14%	1,563,223
Mar 20, 2025	35.60	36.13	35.33	35.65	35.65	-0.56%	569,163
Mar 19, 2025	35.66	36.22	35.28	35.85	35.85	0.70%	563,510
Mar 18, 2025	35.42	35.75	35.17	35.60	35.60	-0.42%	492,154
Mar 17, 2025	35.86	35.98	35.40	35.75	35.75	-0.08%	415,569
Mar 14, 2025	35.38	35.84	35.02	35.78	35.78	1.85%	389,732
Mar 13, 2025	35.19	35.68	34.98	35.13	34.95	0.23%	537,277
Mar 12, 2025	35.12	35.63	34.93	35.05	34.88	0.20%	609,680
Mar 11, 2025	35.76	36.06	34.69	34.98	34.81	-1.66%	815,467
Mar 10, 2025	36.03	37.44	35.26	35.57	35.39	-2.09%	697,972
Mar 7, 2025	36.30	36.69	35.87	36.33	36.15	-0.16%	412,334
Mar 6, 2025	36.31	36.60	35.77	36.39	36.21	-0.63%	408,377
Mar 5, 2025	36.91	37.27	36.34	36.62	36.44	-0.70%	494,717
Mar 4, 2025	37.39	37.78	36.76	36.88	36.70	-2.30%	680,648
Mar 3, 2025	37.67	38.60	36.97	37.75	37.56	0.24%	670,726
Feb 28, 2025	37.47	37.95	37.21	37.66	37.47	1.15%	654,866
Feb 27, 2025	36.94	37.42	36.70	37.23	37.04	0.65%	425,295
Feb 26, 2025	37.07	37.32	36.55	36.99	36.81	-0.59%	495,080
Feb 25, 2025	37.08	37.48	36.94	37.21	37.02	1.20%	438,281
Feb 24, 2025	37.13	37.25	36.77	36.77	36.59	-0.16%	468,293
Feb 21, 2025	37.03	37.86	36.62	36.83	36.65	-1.29%	763,021
Feb 20, 2025	37.09	37.42	36.81	37.31	37.12	-0.03%	373,871
Feb 19, 2025	36.92	37.50	35.89	37.32	37.13	-0.27%	333,133
Feb 18, 2025	37.17	37.86	36.94	37.42	37.23	0.56%	290,024
Feb 14, 2025	37.25	37.90	36.06	37.21	37.02	-0.83%	221,660
Feb 13, 2025	36.86	37.63	36.42	37.52	37.33	0.54%	352,373
Feb 12, 2025	37.52	37.93	37.22	37.32	37.13	-2.10%	440,004
Feb 11, 2025	37.01	38.16	37.00	38.12	37.93	1.95%	351,326
Feb 10, 2025	37.55	38.08	37.21	37.39	37.20	-1.03%	350,216
Feb 7, 2025	38.42	38.42	37.18	37.78	37.59	-1.84%	395,711
Feb 6, 2025	38.44	38.63	38.23	38.49	38.30	0.37%	306,926
Feb 5, 2025	38.53	38.53	37.58	38.35	38.16	0.42%	369,323
Feb 4, 2025	36.74	38.23	36.72	38.19	38.00	3.38%	396,682
Feb 3, 2025	36.75	37.12	36.05	36.94	36.76	-0.86%	646,627
Jan 31, 2025	37.55	37.87	37.14	37.26	37.07	-0.96%	587,616
Jan 30, 2025	37.81	37.99	37.12	37.62	37.43	0.67%	419,658
Jan 29, 2025	37.65	38.07	37.02	37.37	37.18	-1.74%	443,196
Jan 28, 2025	38.22	38.63	37.82	38.03	37.84	-1.27%	481,912
Jan 27, 2025	38.15	39.12	38.15	38.52	38.33	1.93%	629,962
Jan 24, 2025	36.50	37.89	36.22	37.79	37.60	3.42%	810,938
Jan 23, 2025	36.87	37.24	36.39	36.54	36.36	-1.88%	429,024
Jan 22, 2025	37.32	37.61	37.03	37.24	37.05	-1.01%	559,477
Jan 21, 2025	37.29	37.88	37.27	37.62	37.43	1.62%	307,520
Jan 17, 2025	37.23	37.43	36.71	37.02	36.84	0.63%	364,853
Jan 16, 2025	36.54	36.95	36.34	36.79	36.61	-0.19%	334,270