FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	31.20	31.88	31.06	31.75	31.75	2.09%	647,957
May 15, 2026	31.40	31.65	30.89	31.10	31.10	-0.96%	993,034
May 14, 2026	31.57	31.90	31.34	31.40	31.40	0.29%	692,799
May 13, 2026	31.46	31.83	31.09	31.31	31.31	-1.23%	723,451
May 12, 2026	31.62	31.91	30.89	31.70	31.70	0.70%	819,570
May 11, 2026	32.38	32.42	31.32	31.48	31.48	-2.42%	700,218
May 8, 2026	32.34	32.65	32.09	32.26	32.26	-0.40%	609,784
May 7, 2026	32.73	32.90	32.36	32.39	32.39	-0.64%	696,891
May 6, 2026	32.56	32.96	32.54	32.60	32.60	1.18%	914,907
May 5, 2026	31.83	32.31	31.77	32.22	32.22	1.35%	558,629
May 4, 2026	32.21	32.46	31.68	31.79	31.79	-2.36%	674,476
May 1, 2026	32.31	32.75	31.93	32.56	32.56	0.90%	1,025,517
Apr 30, 2026	31.73	32.47	31.60	32.27	32.27	1.35%	610,164
Apr 29, 2026	32.34	32.57	31.79	31.84	31.84	-2.57%	738,650
Apr 28, 2026	32.60	32.84	32.47	32.68	32.68	0.77%	705,752
Apr 27, 2026	31.89	32.70	31.89	32.43	32.43	1.47%	624,318
Apr 24, 2026	32.29	32.59	31.85	31.96	31.96	-1.39%	562,105
Apr 23, 2026	32.04	32.45	31.75	32.41	32.41	1.31%	508,438
Apr 22, 2026	32.43	32.49	31.80	31.99	31.99	-0.84%	652,427
Apr 21, 2026	32.60	32.94	32.18	32.26	32.26	-1.16%	916,658
Apr 20, 2026	32.41	32.85	31.92	32.64	32.64	0.52%	715,849
Apr 17, 2026	32.26	33.00	31.61	32.47	32.47	4.88%	885,100
Apr 16, 2026	30.99	31.14	30.79	30.96	30.96	-0.58%	674,526
Apr 15, 2026	31.37	31.54	30.14	31.14	31.14	-0.83%	660,264
Apr 14, 2026	31.26	31.45	30.13	31.40	31.40	-0.10%	637,813
Apr 13, 2026	31.07	31.52	30.83	31.43	31.43	0.87%	584,910
Apr 10, 2026	31.53	31.64	31.08	31.16	31.16	-1.64%	458,252
Apr 9, 2026	30.96	31.79	30.85	31.68	31.68	1.51%	602,775
Apr 8, 2026	31.23	31.68	31.15	31.21	31.21	2.26%	796,837
Apr 7, 2026	30.32	30.76	30.24	30.52	30.52	0.43%	636,016
Apr 6, 2026	29.80	30.45	29.75	30.39	30.39	1.37%	502,475
Apr 2, 2026	29.62	30.02	29.38	29.98	29.98	0.44%	593,169
Apr 1, 2026	29.60	30.10	29.50	29.85	29.85	1.36%	566,527
Mar 31, 2026	29.65	29.76	29.10	29.45	29.45	1.10%	1,014,446
Mar 30, 2026	29.11	29.40	29.02	29.13	29.13	0.48%	557,871
Mar 27, 2026	29.31	29.45	28.97	28.99	28.99	-1.83%	613,339
Mar 26, 2026	29.16	29.55	29.16	29.53	29.53	0.48%	621,785
Mar 25, 2026	29.85	29.95	29.19	29.39	29.39	-0.54%	517,339
Mar 24, 2026	29.21	29.98	29.21	29.55	29.55	0.03%	683,821
Mar 23, 2026	29.72	30.21	29.31	29.54	29.54	2.04%	917,946
Mar 20, 2026	28.60	29.06	28.40	28.95	28.95	1.05%	2,125,502
Mar 19, 2026	28.52	28.86	28.12	28.65	28.65	0.21%	670,740
Mar 18, 2026	29.06	29.27	28.52	28.59	28.59	-2.52%	901,183
Mar 17, 2026	29.84	29.95	28.98	29.33	29.33	-0.54%	849,240
Mar 16, 2026	29.79	29.96	29.46	29.49	29.49	-0.24%	727,184
Mar 13, 2026	29.58	29.94	29.01	29.56	29.56	-0.17%	750,541
Mar 12, 2026	29.03	29.92	28.54	29.61	29.42	-0.90%	917,844
Mar 11, 2026	29.98	30.35	29.66	29.88	29.69	-1.68%	877,308
Mar 10, 2026	30.18	31.04	29.87	30.39	30.19	0.43%	801,093
Mar 9, 2026	29.71	30.41	29.11	30.26	30.07	0.60%	1,061,775