FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.03	37.86	36.62	36.83	36.83	-1.29%	763,021
Feb 20, 2025	37.09	37.42	36.81	37.31	37.31	-0.03%	373,871
Feb 19, 2025	36.92	37.50	35.89	37.32	37.32	-0.27%	333,133
Feb 18, 2025	37.17	37.86	36.94	37.42	37.42	0.56%	290,024
Feb 14, 2025	37.25	37.90	36.06	37.21	37.21	-0.83%	221,660
Feb 13, 2025	36.86	37.63	36.42	37.52	37.52	0.54%	352,373
Feb 12, 2025	37.52	37.93	37.22	37.32	37.32	-2.10%	440,004
Feb 11, 2025	37.01	38.16	37.00	38.12	38.12	1.95%	351,326
Feb 10, 2025	37.55	38.08	37.21	37.39	37.39	-1.03%	350,216
Feb 7, 2025	38.42	38.42	37.18	37.78	37.78	-1.84%	395,711
Feb 6, 2025	38.44	38.63	38.23	38.49	38.49	0.37%	306,926
Feb 5, 2025	38.53	38.53	37.58	38.35	38.35	0.42%	369,323
Feb 4, 2025	36.74	38.23	36.72	38.19	38.19	3.38%	396,682
Feb 3, 2025	36.75	37.12	36.05	36.94	36.94	-0.86%	646,627
Jan 31, 2025	37.55	37.87	37.14	37.26	37.26	-0.96%	587,616
Jan 30, 2025	37.81	37.99	37.12	37.62	37.62	0.67%	419,658
Jan 29, 2025	37.65	38.07	37.02	37.37	37.37	-1.74%	443,196
Jan 28, 2025	38.22	38.63	37.82	38.03	38.03	-1.27%	481,912
Jan 27, 2025	38.15	39.12	38.15	38.52	38.52	1.93%	629,962
Jan 24, 2025	36.50	37.89	36.22	37.79	37.79	3.42%	810,938
Jan 23, 2025	36.87	37.24	36.39	36.54	36.54	-1.88%	429,024
Jan 22, 2025	37.32	37.61	37.03	37.24	37.24	-1.01%	559,477
Jan 21, 2025	37.29	37.88	37.27	37.62	37.62	1.62%	307,520
Jan 17, 2025	37.23	37.43	36.71	37.02	37.02	0.63%	364,853
Jan 16, 2025	36.54	36.95	36.34	36.79	36.79	-0.19%	334,270
Jan 15, 2025	37.54	37.85	36.57	36.86	36.86	1.68%	426,698
Jan 14, 2025	35.16	36.26	34.98	36.25	36.25	4.14%	467,663
Jan 13, 2025	34.37	34.86	34.26	34.81	34.81	0.09%	593,952
Jan 10, 2025	35.13	35.46	34.41	34.78	34.78	-3.42%	602,410
Jan 8, 2025	35.28	36.07	35.17	36.01	36.01	1.09%	565,896
Jan 7, 2025	36.16	36.42	35.27	35.62	35.62	-1.19%	451,281
Jan 6, 2025	36.05	36.87	35.91	36.05	36.05	0.08%	590,716
Jan 3, 2025	35.65	36.11	35.14	36.02	36.02	1.27%	739,269
Jan 2, 2025	36.44	36.65	35.46	35.57	35.57	-1.33%	625,133
Dec 31, 2024	36.61	36.72	35.87	36.05	36.05	-0.93%	298,398
Dec 30, 2024	35.98	36.65	35.68	36.39	36.39	0.64%	462,007
Dec 27, 2024	36.61	36.95	35.73	36.16	36.16	-2.14%	325,391
Dec 26, 2024	36.45	37.02	36.17	36.95	36.95	0.54%	217,494
Dec 24, 2024	36.45	36.75	36.18	36.75	36.75	1.32%	149,662
Dec 23, 2024	36.22	36.37	35.82	36.27	36.27	-0.52%	374,710
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