FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	30.75	31.38	30.68	31.35	31.35	1.95%	530,770
Nov 6, 2025	31.03	31.26	30.68	30.75	30.75	-1.51%	576,406
Nov 5, 2025	30.65	31.40	30.60	31.22	31.22	1.86%	540,792
Nov 4, 2025	30.82	30.97	30.40	30.65	30.65	-0.87%	645,551
Nov 3, 2025	30.68	30.97	30.25	30.92	30.92	0.10%	714,886
Oct 31, 2025	30.68	31.00	30.19	30.89	30.89	0.62%	701,129
Oct 30, 2025	30.51	31.28	30.51	30.70	30.70	0.20%	914,234
Oct 29, 2025	31.06	31.66	30.51	30.64	30.64	-2.23%	1,095,170
Oct 28, 2025	31.31	31.56	30.95	31.34	31.34	0.10%	481,392
Oct 27, 2025	31.49	32.07	31.21	31.31	31.31	0.61%	756,014
Oct 24, 2025	31.26	31.75	30.50	31.12	31.12	-2.29%	906,333
Oct 23, 2025	32.15	32.17	31.61	31.85	31.85	-0.99%	612,508
Oct 22, 2025	32.24	32.75	31.77	32.17	32.17	-	446,037
Oct 21, 2025	32.08	32.24	31.93	32.17	32.17	-0.22%	344,796
Oct 20, 2025	31.68	32.32	31.56	32.24	32.24	2.25%	449,887
Oct 17, 2025	31.53	31.70	31.28	31.53	31.53	0.61%	577,794
Oct 16, 2025	32.64	32.89	31.11	31.34	31.34	-4.54%	1,017,143
Oct 15, 2025	33.64	33.76	32.73	32.83	32.83	-2.55%	481,847
Oct 14, 2025	32.50	33.91	32.48	33.69	33.69	2.65%	490,583
Oct 13, 2025	32.37	32.89	32.15	32.82	32.82	2.21%	439,014
Oct 10, 2025	33.74	33.96	32.04	32.11	32.11	-4.83%	595,177
Oct 9, 2025	33.36	33.77	33.03	33.74	33.74	1.05%	492,336
Oct 8, 2025	33.59	33.60	33.02	33.39	33.39	0.06%	366,250
Oct 7, 2025	33.62	34.01	33.26	33.37	33.37	-0.77%	562,920
Oct 6, 2025	33.71	34.11	33.28	33.63	33.63	0.39%	469,067
Oct 3, 2025	33.47	33.95	33.39	33.50	33.50	0.36%	482,740
Oct 2, 2025	33.47	33.70	33.17	33.38	33.38	-0.77%	475,083
Oct 1, 2025	33.60	33.91	33.15	33.64	33.64	-0.03%	439,402
Sep 30, 2025	33.72	33.93	33.27	33.65	33.65	-0.36%	488,649
Sep 29, 2025	34.16	34.16	33.64	33.77	33.77	-1.00%	411,673
Sep 26, 2025	33.98	34.35	33.82	34.11	34.11	0.26%	337,262
Sep 25, 2025	34.17	34.22	33.88	34.02	34.02	-0.61%	348,216
Sep 24, 2025	34.39	34.53	34.02	34.23	34.23	-0.44%	471,458
Sep 23, 2025	34.42	34.89	34.30	34.38	34.38	0.17%	437,713
Sep 22, 2025	34.63	34.93	34.23	34.32	34.32	-1.58%	429,518
Sep 19, 2025	35.67	35.67	34.81	34.87	34.87	-2.65%	1,480,699
Sep 18, 2025	35.39	35.87	34.96	35.82	35.82	2.34%	596,746
Sep 17, 2025	35.20	36.11	34.83	35.00	35.00	-0.09%	550,109
Sep 16, 2025	35.42	35.48	34.77	35.03	35.03	-1.13%	472,877
Sep 15, 2025	35.97	35.97	35.34	35.43	35.43	-1.64%	350,019
Sep 12, 2025	36.01	36.30	35.74	36.02	35.83	-0.22%	417,607
Sep 11, 2025	35.97	36.17	35.30	36.10	35.91	0.14%	765,877
Sep 10, 2025	35.92	36.32	35.87	36.05	35.86	-0.08%	462,522
Sep 9, 2025	36.53	36.70	35.90	36.08	35.89	-1.80%	356,724
Sep 8, 2025	36.77	37.35	36.19	36.74	36.54	0.03%	344,836
Sep 5, 2025	37.40	37.83	36.65	36.73	36.53	-1.37%	443,902
Sep 4, 2025	36.89	37.26	36.63	37.24	37.04	1.72%	462,321
Sep 3, 2025	36.51	37.03	36.23	36.61	36.42	-0.38%	355,095
Sep 2, 2025	36.74	37.01	36.38	36.75	36.55	-1.13%	462,639
Aug 29, 2025	37.49	37.70	37.06	37.17	36.97	-0.54%	448,813