FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	34.45	34.96	34.45	34.80	34.80	1.25%	571,236
Aug 10, 2026	34.55	34.69	34.20	34.37	34.37	-0.87%	596,130
Aug 7, 2026	34.52	34.76	34.35	34.67	34.67	-0.12%	552,524
Aug 6, 2026	35.56	35.62	34.68	34.71	34.71	-1.70%	476,887
Aug 5, 2026	35.76	35.76	35.21	35.31	35.31	-0.62%	688,685
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%	777,163
Jul 31, 2026	35.26	35.29	34.75	35.14	35.14	0.63%	812,299
Jul 30, 2026	35.31	35.57	34.90	34.92	34.92	-0.91%	632,672
Jul 29, 2026	35.03	35.48	35.01	35.24	35.24	0.09%	852,873
Jul 28, 2026	34.84	35.27	34.74	35.21	35.21	2.24%	906,890
Jul 27, 2026	34.85	35.02	34.42	34.44	34.44	-0.69%	575,960
Jul 24, 2026	34.67	35.12	34.51	34.68	34.68	0.52%	677,555
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
Jun 23, 2026	33.00	33.57	32.87	33.50	33.50	1.24%	881,087
Jun 22, 2026	32.77	33.39	32.77	33.09	33.09	0.95%	662,694
Jun 18, 2026	32.86	33.09	32.69	32.78	32.78	0.64%	1,976,992
Jun 17, 2026	33.20	33.48	32.27	32.57	32.57	-2.46%	1,163,795
Jun 16, 2026	33.41	33.66	33.24	33.39	33.39	0.12%	942,926
Jun 15, 2026	33.79	34.08	33.11	33.35	33.35	-0.89%	897,478
Jun 12, 2026	33.16	33.66	33.16	33.65	33.65	1.72%	665,767
Jun 11, 2026	33.45	33.49	32.96	33.30	33.08	0.27%	768,349
Jun 10, 2026	33.34	33.62	33.05	33.21	32.99	0.27%	1,115,223
Jun 9, 2026	32.90	33.71	32.90	33.12	32.90	1.35%	976,217
Jun 8, 2026	32.58	32.93	32.54	32.68	32.46	0.62%	761,831
Jun 5, 2026	32.43	32.77	32.36	32.48	32.27	0.40%	878,462
Jun 4, 2026	32.11	32.75	32.03	32.35	32.14	2.02%	1,258,295
Jun 3, 2026	32.41	32.43	31.70	31.71	31.50	-2.85%	906,273
Jun 2, 2026	32.02	32.86	31.93	32.64	32.42	1.46%	906,386
Jun 1, 2026	32.42	32.50	31.77	32.17	31.96	-1.56%	985,792