FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.14	32.23	31.67	32.17	32.17	0.78%	836,702
Sep 23, 2026	32.31	32.43	31.92	31.92	31.92	-1.21%	772,832
Sep 22, 2026	33.27	33.27	32.26	32.31	32.31	-1.31%	1,158,297
Sep 21, 2026	32.88	33.11	32.69	32.74	32.74	-0.21%	508,431
Sep 18, 2026	32.84	32.93	32.52	32.81	32.81	-0.09%	1,539,887
Sep 17, 2026	33.66	33.66	32.84	32.84	32.84	-1.44%	630,801
Sep 16, 2026	33.51	33.72	32.63	33.32	33.32	-0.92%	1,256,386
Sep 15, 2026	33.25	33.65	33.25	33.63	33.63	1.11%	931,262
Sep 14, 2026	32.97	33.44	32.85	33.26	33.26	0.97%	793,033
Sep 11, 2026	33.38	33.45	32.83	33.16	32.94	0.30%	675,339
Sep 10, 2026	32.68	33.08	32.32	33.06	32.84	1.13%	620,562
Sep 9, 2026	32.66	32.98	32.52	32.69	32.47	-1.27%	641,324
Sep 8, 2026	33.22	33.41	33.05	33.11	32.89	-0.99%	589,768
Sep 4, 2026	33.11	33.65	33.11	33.44	33.22	0.30%	431,008
Sep 3, 2026	33.36	33.67	33.19	33.34	33.12	0.36%	501,804
Sep 2, 2026	32.77	33.52	32.77	33.22	33.00	1.90%	776,311
Sep 1, 2026	33.19	33.30	32.56	32.60	32.38	-1.90%	545,555
Aug 31, 2026	33.36	33.36	33.06	33.23	33.01	-0.48%	605,727
Aug 28, 2026	33.19	33.50	33.08	33.39	33.17	0.97%	635,198
Aug 27, 2026	33.34	33.65	32.84	33.07	32.85	-1.78%	567,255
Aug 26, 2026	33.85	33.98	33.57	33.67	33.45	-0.12%	499,691
Aug 25, 2026	33.97	34.08	33.53	33.71	33.49	-0.74%	543,003
Aug 24, 2026	34.21	34.51	33.91	33.96	33.73	-0.50%	521,785
Aug 21, 2026	34.47	34.69	33.98	34.13	33.90	-0.29%	760,473
Aug 20, 2026	34.04	34.40	33.87	34.23	34.00	0.32%	789,468
Aug 19, 2026	34.78	34.78	33.97	34.12	33.89	-1.47%	721,790
Aug 18, 2026	34.93	34.93	34.47	34.63	34.40	-0.66%	580,869
Aug 17, 2026	35.10	35.33	34.81	34.86	34.63	-1.19%	762,277
Aug 14, 2026	35.02	35.36	34.95	35.28	35.05	0.43%	517,384
Aug 13, 2026	35.14	35.32	35.05	35.13	34.90	0.52%	478,306
Aug 12, 2026	34.76	35.04	34.68	34.95	34.72	0.43%	547,591
Aug 11, 2026	34.45	34.96	34.45	34.80	34.57	1.25%	571,239
Aug 10, 2026	34.55	34.69	34.20	34.37	34.14	-0.87%	596,153
Aug 7, 2026	34.52	34.76	34.35	34.67	34.44	-0.12%	593,270
Aug 6, 2026	35.56	35.62	34.68	34.71	34.48	-1.70%	478,079
Aug 5, 2026	35.76	35.76	35.21	35.31	35.08	-0.62%	689,039
Aug 4, 2026	35.40	35.71	35.20	35.53	35.29	0.31%	774,309
Aug 3, 2026	35.42	35.75	35.20	35.42	35.19	0.80%	777,533
Jul 31, 2026	35.26	35.29	34.75	35.14	34.91	0.63%	812,300
Jul 30, 2026	35.31	35.57	34.90	34.92	34.69	-0.91%	632,673
Jul 29, 2026	35.03	35.48	35.01	35.24	35.01	0.09%	852,884
Jul 28, 2026	34.84	35.27	34.74	35.21	34.98	2.24%	906,894
Jul 27, 2026	34.85	35.02	34.42	34.44	34.21	-0.69%	576,860
Jul 24, 2026	34.67	35.12	34.51	34.68	34.45	0.52%	677,556
Jul 23, 2026	34.48	34.52	33.94	34.50	34.27	-0.52%	848,947
Jul 22, 2026	34.86	34.86	34.43	34.68	34.45	-0.29%	727,918
Jul 21, 2026	34.66	34.94	34.33	34.78	34.55	-0.29%	878,845
Jul 20, 2026	35.32	35.34	34.59	34.88	34.65	-1.25%	817,333
Jul 17, 2026	36.29	36.36	35.16	35.32	35.09	-3.23%	1,291,885
Jul 16, 2026	35.35	36.52	35.14	36.50	36.26	3.63%	1,143,044