FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	29.44	30.15	28.89	30.08	29.89	-0.73%	971,958
Mar 5, 2026	30.04	30.45	29.85	30.30	30.11	-0.59%	786,254
Mar 4, 2026	30.64	30.82	30.24	30.48	30.28	0.46%	836,392
Mar 3, 2026	30.12	30.75	29.55	30.34	30.15	-1.72%	1,149,488
Mar 2, 2026	30.45	31.97	30.03	30.87	30.67	-0.19%	1,924,641
Feb 27, 2026	32.70	32.71	30.90	30.93	30.73	-7.53%	1,382,358
Feb 26, 2026	32.89	33.57	32.62	33.45	33.24	2.17%	800,218
Feb 25, 2026	32.45	32.86	32.16	32.74	32.53	1.61%	449,332
Feb 24, 2026	32.06	32.45	31.68	32.22	32.01	0.75%	472,575
Feb 23, 2026	33.31	33.45	31.84	31.98	31.77	-4.05%	667,280
Feb 20, 2026	33.06	33.71	32.53	33.33	33.12	0.69%	888,484
Feb 19, 2026	32.72	33.14	32.63	33.10	32.89	0.39%	474,384
Feb 18, 2026	33.29	33.99	32.86	32.97	32.76	-1.43%	498,464
Feb 17, 2026	33.60	34.04	33.18	33.45	33.24	-0.09%	682,484