FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	33.22	33.77	32.87	33.51	33.51	-0.80%	529,751
Apr 29, 2025	33.26	33.85	33.19	33.78	33.78	0.87%	372,808
Apr 28, 2025	33.59	33.82	33.12	33.49	33.49	0.36%	340,092
Apr 25, 2025	33.40	33.58	33.02	33.37	33.37	-1.21%	350,373
Apr 24, 2025	33.49	33.90	33.18	33.78	33.78	0.57%	609,067
Apr 23, 2025	34.09	34.87	33.38	33.59	33.59	1.17%	446,530
Apr 22, 2025	32.56	33.38	32.19	33.20	33.20	2.95%	515,884
Apr 21, 2025	31.89	32.78	31.87	32.25	32.25	-1.32%	659,563
Apr 17, 2025	32.64	33.14	32.49	32.68	32.68	-0.24%	503,545
Apr 16, 2025	32.49	32.85	32.27	32.76	32.76	0.77%	490,525
Apr 15, 2025	31.70	32.69	31.70	32.51	32.51	2.43%	451,749
Apr 14, 2025	31.83	31.87	30.89	31.74	31.74	1.41%	590,362
Apr 11, 2025	31.01	32.06	30.65	31.30	31.30	-0.32%	525,385
Apr 10, 2025	32.76	32.87	30.58	31.40	31.40	-6.32%	688,387
Apr 9, 2025	31.35	34.28	30.88	33.52	33.52	5.77%	1,095,330
Apr 8, 2025	32.75	33.37	31.15	31.69	31.69	-0.69%	821,123
Apr 7, 2025	30.82	33.41	30.82	31.91	31.91	-0.81%	878,033
Apr 4, 2025	31.75	32.49	31.32	32.17	32.17	-2.52%	915,753
Apr 3, 2025	32.78	35.02	32.75	33.00	33.00	-7.69%	643,397
Apr 2, 2025	35.26	35.86	35.10	35.75	35.75	0.17%	545,627
Apr 1, 2025	35.78	35.98	35.36	35.69	35.69	-0.64%	491,236
Mar 31, 2025	35.04	36.07	34.57	35.92	35.92	0.31%	728,187
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