FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	32.89	33.57	32.62	33.45	33.45	2.17%	800,217
Feb 25, 2026	32.45	32.86	32.16	32.74	32.74	1.61%	449,332
Feb 24, 2026	32.06	32.45	31.68	32.22	32.22	0.75%	472,562
Feb 23, 2026	33.31	33.45	31.84	31.98	31.98	-4.05%	666,591
Feb 20, 2026	33.06	33.71	32.53	33.33	33.33	0.69%	888,484
Feb 19, 2026	32.72	33.14	32.63	33.10	33.10	0.39%	474,383
Feb 18, 2026	33.29	33.99	32.86	32.97	32.97	-1.43%	498,464
Feb 17, 2026	33.60	34.04	33.18	33.45	33.45	-0.09%	682,451
Feb 13, 2026	33.44	33.72	33.04	33.48	33.48	0.12%	467,910
Feb 12, 2026	33.95	34.60	33.06	33.44	33.44	-0.56%	870,215
Feb 11, 2026	33.90	34.34	33.35	33.63	33.63	-0.12%	681,992
Feb 10, 2026	34.35	34.72	33.62	33.67	33.67	-2.52%	623,020
Feb 9, 2026	34.60	34.90	34.35	34.54	34.54	-0.69%	535,666
Feb 6, 2026	34.47	35.00	34.35	34.78	34.78	1.64%	970,235
Feb 5, 2026	34.16	34.64	33.90	34.22	34.22	0.18%	775,717
Feb 4, 2026	33.58	34.43	32.00	34.16	34.16	2.61%	727,992
Feb 3, 2026	32.26	33.55	32.25	33.29	33.29	2.72%	1,151,894
Feb 2, 2026	31.84	32.76	31.69	32.41	32.41	1.85%	845,906
Jan 30, 2026	31.53	31.96	31.22	31.82	31.82	0.22%	2,513,984
Jan 29, 2026	31.44	31.81	31.21	31.75	31.75	1.37%	923,939
Jan 28, 2026	31.92	31.94	31.21	31.32	31.32	-1.63%	792,598
Jan 27, 2026	32.21	32.44	31.82	31.84	31.84	-0.66%	718,409
Jan 26, 2026	32.71	33.66	31.80	32.05	32.05	-2.14%	1,165,134
Jan 23, 2026	33.40	34.38	32.57	32.75	32.75	-2.82%	892,090
Jan 22, 2026	33.82	34.57	33.21	33.70	33.70	-0.33%	956,463
Jan 21, 2026	32.54	33.90	32.45	33.81	33.81	4.58%	824,282
Jan 20, 2026	31.99	32.59	31.76	32.33	32.33	-0.65%	511,539
Jan 16, 2026	32.61	32.84	31.84	32.54	32.54	-0.34%	685,130
Jan 15, 2026	32.05	32.97	32.05	32.65	32.65	1.59%	608,804
Jan 14, 2026	31.77	32.43	31.66	32.14	32.14	1.16%	742,516
Jan 13, 2026	31.52	31.91	31.47	31.77	31.77	0.79%	760,717
Jan 12, 2026	31.21	31.55	31.15	31.52	31.52	-0.16%	585,788
Jan 9, 2026	32.02	32.34	31.46	31.57	31.57	-1.59%	696,471
Jan 8, 2026	30.82	32.33	30.82	32.08	32.08	3.45%	722,298
Jan 7, 2026	31.39	31.56	30.67	31.01	31.01	-1.02%	626,840
Jan 6, 2026	30.52	31.52	30.49	31.33	31.33	1.82%	812,924
Jan 5, 2026	29.90	31.20	29.64	30.77	30.77	2.50%	1,078,675
Jan 2, 2026	29.91	30.26	29.44	30.02	30.02	0.50%	960,560
Dec 31, 2025	30.30	30.41	29.84	29.87	29.87	-1.61%	806,972
Dec 30, 2025	30.46	30.55	30.29	30.36	30.36	-0.52%	669,951
Dec 29, 2025	30.94	31.00	30.45	30.52	30.52	-1.07%	588,801
Dec 26, 2025	30.89	30.97	30.63	30.85	30.85	-0.03%	510,565
Dec 24, 2025	30.92	31.02	30.81	30.86	30.86	-0.32%	272,892
Dec 23, 2025	31.02	31.38	30.90	30.96	30.96	-0.64%	657,233
Dec 22, 2025	31.03	31.49	30.93	31.16	31.16	0.32%	608,945
Dec 19, 2025	31.15	31.29	30.61	31.06	31.06	-0.54%	2,283,247
Dec 18, 2025	31.50	31.69	31.10	31.23	31.23	-0.19%	888,434
Dec 17, 2025	31.41	31.82	31.26	31.29	31.29	-0.64%	775,169
Dec 16, 2025	31.49	31.62	31.26	31.49	31.49	0.38%	1,291,195
Dec 15, 2025	31.68	31.89	31.11	31.37	31.37	-0.70%	944,266