FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.56	37.05	35.56	36.46	36.46	1.31%	1,858,272
Dec 19, 2024	37.22	37.65	35.89	35.99	35.99	-2.01%	781,607
Dec 18, 2024	39.47	39.78	36.43	36.73	36.73	-6.30%	779,732
Dec 17, 2024	40.38	40.85	38.97	39.20	39.20	-4.06%	576,710
Dec 16, 2024	40.37	40.97	40.21	40.86	40.86	0.96%	464,036
Dec 13, 2024	40.41	40.57	39.79	40.47	40.47	-0.39%	405,149
Dec 12, 2024	41.16	41.47	40.57	40.63	40.45	-1.34%	473,272
Dec 11, 2024	41.33	41.83	40.77	41.18	41.00	1.03%	494,345
Dec 10, 2024	40.35	41.25	39.72	40.76	40.58	1.12%	792,276
Dec 9, 2024	41.03	41.28	40.27	40.31	40.13	-1.47%	272,931
Dec 6, 2024	41.35	41.36	40.78	40.91	40.73	-0.07%	247,333
Dec 5, 2024	41.32	41.89	40.86	40.94	40.76	-0.94%	287,718
Dec 4, 2024	40.87	41.38	40.65	41.33	41.15	1.18%	323,461
Dec 3, 2024	41.42	41.65	40.77	40.85	40.67	-1.26%	304,949
Dec 2, 2024	41.83	41.83	41.10	41.37	41.19	-0.74%	429,583
Nov 29, 2024	42.47	42.47	41.28	41.68	41.50	-0.83%	334,018
Nov 27, 2024	43.06	43.20	41.93	42.03	41.84	-1.27%	392,768
Nov 26, 2024	42.85	43.00	42.36	42.57	42.38	-1.11%	400,746
Nov 25, 2024	43.37	44.66	42.70	43.05	42.86	0.65%	801,941
Nov 22, 2024	41.74	42.87	41.58	42.77	42.58	3.23%	507,276
Nov 21, 2024	41.01	41.86	40.75	41.43	41.25	1.99%	355,435
Nov 20, 2024	40.90	41.25	40.07	40.62	40.44	-0.81%	369,572
Nov 19, 2024	40.44	41.07	40.44	40.95	40.77	-0.73%	315,867
Nov 18, 2024	41.37	41.74	41.14	41.25	41.07	-0.22%	421,235
Nov 15, 2024	41.58	41.77	40.74	41.34	41.16	-0.10%	491,525
Nov 14, 2024	41.79	42.00	41.22	41.38	41.20	-1.03%	418,073
Nov 13, 2024	43.02	43.35	41.70	41.81	41.63	-1.60%	510,928
Nov 12, 2024	42.85	43.57	42.23	42.49	42.30	-0.98%	935,769
Nov 11, 2024	42.02	43.50	42.02	42.91	42.72	3.90%	532,151
Nov 8, 2024	41.27	41.60	40.64	41.30	41.12	1.13%	552,895
Nov 7, 2024	41.50	41.71	40.50	40.84	40.66	-2.74%	798,213
Nov 6, 2024	38.78	42.02	38.78	41.99	41.80	14.29%	1,608,526
Nov 5, 2024	36.07	36.76	35.99	36.74	36.58	1.83%	377,241
Nov 4, 2024	36.36	36.42	35.51	36.08	35.92	-1.02%	397,803
Nov 1, 2024	36.35	36.58	36.02	36.45	36.29	0.86%	545,881
Oct 31, 2024	36.74	36.75	36.10	36.14	35.98	-1.42%	391,860
Oct 30, 2024	36.32	37.20	36.32	36.66	36.50	0.74%	349,783
Oct 29, 2024	36.50	36.74	36.25	36.39	36.23	-1.14%	418,164
Oct 28, 2024	36.59	36.97	36.25	36.81	36.65	1.88%	468,895
Oct 25, 2024	37.26	37.30	35.98	36.13	35.97	-2.03%	357,693
Oct 24, 2024	37.29	37.32	36.63	36.88	36.72	-1.02%	800,927
Oct 23, 2024	36.83	37.38	36.72	37.26	37.10	0.49%	274,470
Oct 22, 2024	36.95	37.28	36.84	37.08	36.92	0.16%	267,375
Oct 21, 2024	38.69	38.69	36.95	37.02	36.86	-3.59%	381,442
Oct 18, 2024	38.82	38.88	38.05	38.40	38.23	-1.16%	416,834
Oct 17, 2024	38.36	39.00	38.19	38.85	38.68	0.26%	358,983
Oct 16, 2024	38.44	39.14	38.35	38.75	38.58	1.73%	508,438
Oct 15, 2024	37.77	38.89	37.50	38.09	37.92	1.49%	542,509
Oct 14, 2024	37.40	37.89	36.92	37.53	37.36	0.94%	244,392
Oct 11, 2024	36.35	37.44	36.18	37.18	37.02	2.82%	426,778
Oct 10, 2024	36.19	36.26	35.74	36.16	36.00	-0.55%	309,555
Oct 9, 2024	35.62	36.58	35.57	36.36	36.20	1.91%	296,755
Oct 8, 2024	36.02	36.28	35.66	35.68	35.52	-0.81%	221,277
Oct 7, 2024	35.65	36.14	35.63	35.97	35.81	0.22%	401,011
Oct 4, 2024	36.29	36.46	35.76	35.89	35.73	1.13%	379,861
Oct 3, 2024	35.30	35.75	35.13	35.49	35.33	-0.25%	299,254
Oct 2, 2024	35.90	36.39	35.48	35.58	35.42	-1.63%	305,100
Oct 1, 2024	36.86	36.87	35.77	36.17	36.01	-2.27%	520,469
Sep 30, 2024	36.59	37.39	36.44	37.01	36.85	1.04%	423,298
Sep 27, 2024	37.24	37.33	36.52	36.63	36.47	-0.81%	349,501
Sep 26, 2024	37.35	37.42	36.83	36.93	36.77	0.11%	332,576
Sep 25, 2024	37.51	37.58	36.75	36.89	36.73	-1.52%	555,864
Sep 24, 2024	38.10	38.28	37.33	37.46	37.29	-1.73%	454,173
Sep 23, 2024	38.29	38.31	37.72	38.12	37.95	0.05%	328,915
Sep 20, 2024	38.94	38.94	37.98	38.10	37.93	-1.91%	1,637,076
Sep 19, 2024	38.76	38.97	37.97	38.84	38.67	2.64%	447,299
Sep 18, 2024	37.62	39.21	37.08	37.84	37.67	0.37%	580,092
Sep 17, 2024	37.77	38.53	37.39	37.70	37.53	1.10%	463,237
Sep 16, 2024	36.77	37.62	36.35	37.29	37.13	1.41%	471,222
Sep 13, 2024	36.34	36.78	36.09	36.77	36.61	2.82%	437,973
Sep 12, 2024	35.69	35.88	35.21	35.76	35.60	0.39%	465,391
Sep 11, 2024	35.54	35.76	34.77	35.62	35.29	-1.11%	464,736
Sep 10, 2024	35.67	36.07	34.95	36.02	35.68	1.04%	451,962
Sep 9, 2024	35.31	35.76	35.02	35.65	35.31	1.28%	569,023
Sep 6, 2024	35.91	36.18	35.08	35.20	34.87	-1.46%	355,921
Sep 5, 2024	36.33	36.42	35.50	35.72	35.38	-0.92%	566,806
Sep 4, 2024	35.92	36.44	35.77	36.05	35.71	-0.30%	297,976
Sep 3, 2024	36.33	36.72	36.05	36.16	35.82	-1.12%	389,856
Aug 30, 2024	36.46	36.61	35.97	36.57	36.23	0.77%	541,258
Aug 29, 2024	36.56	36.71	36.05	36.29	35.95	0.14%	508,100
Aug 28, 2024	35.83	36.49	35.71	36.24	35.90	1.06%	424,171
Aug 27, 2024	36.13	36.22	35.78	35.86	35.52	-1.18%	444,551
Aug 26, 2024	37.04	37.18	36.24	36.29	35.95	-0.87%	593,310
Aug 23, 2024	35.52	37.52	35.41	36.61	36.27	4.01%	640,187
Aug 22, 2024	35.22	35.50	35.10	35.20	34.87	-0.06%	363,460
Aug 21, 2024	35.36	35.36	34.87	35.22	34.89	0.49%	333,945
Aug 20, 2024	35.68	35.68	35.02	35.05	34.72	-2.45%	340,329
Aug 19, 2024	35.87	35.98	35.42	35.93	35.59	0.79%	343,567
Aug 16, 2024	35.19	36.25	35.19	35.65	35.31	0.91%	637,008
Aug 15, 2024	35.27	35.88	35.17	35.33	35.00	2.79%	578,534
Aug 14, 2024	34.80	34.93	34.14	34.37	34.05	-0.89%	365,966
Aug 13, 2024	34.74	34.79	34.29	34.68	34.35	1.17%	497,275
Aug 12, 2024	35.26	35.48	34.04	34.28	33.96	-1.49%	343,620
Aug 9, 2024	34.94	35.06	34.49	34.80	34.47	-0.83%	401,110
Aug 8, 2024	34.70	35.12	34.45	35.09	34.76	2.39%	439,763
Aug 7, 2024	34.78	35.03	34.05	34.27	33.95	-0.06%	428,204
Aug 6, 2024	34.39	35.27	34.00	34.29	33.97	-0.61%	587,735
Aug 5, 2024	33.71	34.94	33.05	34.50	34.18	-2.60%	758,946
Aug 2, 2024	34.89	35.52	34.58	35.42	35.09	-2.99%	664,498
Aug 1, 2024	38.09	38.49	36.27	36.51	36.17	-5.07%	780,745