FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	32.77	33.52	32.77	33.22	33.22	1.90%	757,704
Sep 1, 2026	33.19	33.30	32.56	32.60	32.60	-1.90%	545,553
Aug 31, 2026	33.36	33.36	33.06	33.23	33.23	-0.48%	569,532
Aug 28, 2026	33.19	33.50	33.08	33.39	33.39	0.97%	635,196
Aug 27, 2026	33.34	33.65	32.84	33.07	33.07	-1.78%	566,689
Aug 26, 2026	33.85	33.98	33.57	33.67	33.67	-0.12%	499,691
Aug 25, 2026	33.97	34.08	33.53	33.71	33.71	-0.74%	541,896
Aug 24, 2026	34.21	34.51	33.91	33.96	33.96	-0.50%	521,784
Aug 21, 2026	34.47	34.69	33.98	34.13	34.13	-0.29%	760,471
Aug 20, 2026	34.04	34.40	33.87	34.23	34.23	0.32%	789,467
Aug 19, 2026	34.78	34.78	33.97	34.12	34.12	-1.47%	721,790
Aug 18, 2026	34.93	34.93	34.47	34.63	34.63	-0.66%	580,869
Aug 17, 2026	35.10	35.33	34.81	34.86	34.86	-1.19%	762,277
Aug 14, 2026	35.02	35.36	34.95	35.28	35.28	0.43%	517,384
Aug 13, 2026	35.14	35.32	35.05	35.13	35.13	0.52%	478,306
Aug 12, 2026	34.76	35.04	34.68	34.95	34.95	0.43%	547,591
Aug 11, 2026	34.45	34.96	34.45	34.80	34.80	1.25%	571,239
Aug 10, 2026	34.55	34.69	34.20	34.37	34.37	-0.87%	596,153
Aug 7, 2026	34.52	34.76	34.35	34.67	34.67	-0.12%	593,270
Aug 6, 2026	35.56	35.62	34.68	34.71	34.71	-1.70%	478,079
Aug 5, 2026	35.76	35.76	35.21	35.31	35.31	-0.62%	689,039
Aug 4, 2026	35.40	35.71	35.20	35.53	35.53	0.31%	774,309
Aug 3, 2026	35.42	35.75	35.20	35.42	35.42	0.80%	777,533
Jul 31, 2026	35.26	35.29	34.75	35.14	35.14	0.63%	812,300
Jul 30, 2026	35.31	35.57	34.90	34.92	34.92	-0.91%	632,673
Jul 29, 2026	35.03	35.48	35.01	35.24	35.24	0.09%	852,884
Jul 28, 2026	34.84	35.27	34.74	35.21	35.21	2.24%	906,894
Jul 27, 2026	34.85	35.02	34.42	34.44	34.44	-0.69%	576,860
Jul 24, 2026	34.67	35.12	34.51	34.68	34.68	0.52%	677,556
Jul 23, 2026	34.48	34.52	33.94	34.50	34.50	-0.52%	848,947
Jul 22, 2026	34.86	34.86	34.43	34.68	34.68	-0.29%	727,918
Jul 21, 2026	34.66	34.94	34.33	34.78	34.78	-0.29%	878,845
Jul 20, 2026	35.32	35.34	34.59	34.88	34.88	-1.25%	817,333
Jul 17, 2026	36.29	36.36	35.16	35.32	35.32	-3.23%	1,291,885
Jul 16, 2026	35.35	36.52	35.14	36.50	36.50	3.63%	1,143,044
Jul 15, 2026	34.74	35.42	34.73	35.22	35.22	1.67%	795,333
Jul 14, 2026	34.69	34.87	34.41	34.64	34.64	-0.23%	680,015
Jul 13, 2026	34.70	34.87	34.50	34.72	34.72	0.46%	657,139
Jul 10, 2026	34.74	34.84	34.29	34.56	34.56	-0.20%	621,778
Jul 9, 2026	34.00	34.74	34.00	34.63	34.63	1.91%	693,082
Jul 8, 2026	34.25	34.58	33.90	33.98	33.98	-1.99%	1,008,267
Jul 7, 2026	34.91	35.18	34.64	34.67	34.67	-0.23%	726,053
Jul 6, 2026	34.80	35.10	34.67	34.75	34.75	-0.37%	587,952
Jul 2, 2026	35.68	35.77	34.65	34.88	34.88	-1.61%	947,812
Jul 1, 2026	34.67	35.58	34.50	35.45	35.45	2.46%	993,811
Jun 30, 2026	34.48	34.82	34.22	34.60	34.60	0.35%	935,802
Jun 29, 2026	34.97	35.12	34.29	34.48	34.48	-2.16%	1,219,169
Jun 26, 2026	35.14	35.42	34.95	35.24	35.24	0.86%	4,501,246
Jun 25, 2026	34.30	35.31	33.70	34.94	34.94	2.64%	1,300,164
Jun 24, 2026	33.51	34.11	33.51	34.04	34.04	1.61%	1,127,676