FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	31.90	31.96	31.49	31.59	31.40	-0.50%	1,048,991
Dec 11, 2025	31.70	32.10	31.70	31.75	31.56	0.25%	909,602
Dec 10, 2025	31.04	31.86	31.01	31.67	31.48	1.93%	1,687,246
Dec 9, 2025	31.18	31.50	31.02	31.07	30.88	-0.19%	695,850
Dec 8, 2025	31.07	31.53	30.92	31.13	30.94	0.23%	916,335
Dec 5, 2025	31.56	31.59	31.05	31.06	30.87	-1.74%	700,160
Dec 4, 2025	31.60	31.85	31.49	31.61	31.42	-0.13%	922,062
Dec 3, 2025	31.28	31.75	31.01	31.65	31.46	1.67%	733,558
Dec 2, 2025	31.74	31.78	31.09	31.13	30.94	-1.46%	586,369
Dec 1, 2025	31.06	31.88	30.99	31.59	31.40	1.12%	680,848
Nov 28, 2025	31.23	31.43	31.17	31.24	31.05	-	312,720
Nov 26, 2025	31.40	31.63	31.15	31.24	31.05	-1.30%	1,087,105
Nov 25, 2025	31.20	31.83	30.90	31.65	31.46	2.23%	567,105
Nov 24, 2025	31.22	31.48	30.88	30.96	30.77	-1.28%	639,902
Nov 21, 2025	30.25	31.55	30.23	31.36	31.17	3.40%	670,497
Nov 20, 2025	30.59	30.98	30.10	30.33	30.15	0.43%	615,456
Nov 19, 2025	30.21	30.52	30.01	30.20	30.02	-0.10%	415,745
Nov 18, 2025	29.84	30.44	29.80	30.23	30.05	1.24%	710,376
Nov 17, 2025	31.01	31.16	29.80	29.86	29.68	-4.11%	566,795