FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	31.45	31.54	30.97	31.04	31.04	-1.27%	996,717
Nov 2, 2026	30.89	31.87	30.84	31.44	31.44	2.78%	1,030,783
Oct 30, 2026	30.92	30.97	30.28	30.59	30.59	-0.52%	1,232,487
Oct 29, 2026	30.61	30.98	30.40	30.75	30.75	1.45%	698,927
Oct 28, 2026	30.21	30.33	29.89	30.31	30.31	0.36%	1,050,068
Oct 27, 2026	30.14	30.28	29.89	30.20	30.20	0.67%	1,223,654
Oct 26, 2026	30.28	30.49	29.97	30.00	30.00	-0.56%	990,060
Oct 23, 2026	30.13	30.48	29.98	30.17	30.17	-0.53%	1,179,221
Oct 22, 2026	29.75	30.46	29.52	30.33	30.33	1.88%	1,403,831
Oct 21, 2026	30.26	30.42	29.57	29.77	29.77	-1.39%	1,131,234
Oct 20, 2026	30.01	30.79	30.01	30.19	30.19	0.84%	1,221,235
Oct 19, 2026	30.40	30.80	29.77	29.94	29.94	-1.74%	1,336,093
Oct 16, 2026	31.68	32.07	30.40	30.47	30.47	-3.55%	2,776,014
Oct 15, 2026	31.05	31.67	31.00	31.59	31.59	2.27%	802,480
Oct 14, 2026	30.51	30.91	30.26	30.89	30.89	0.26%	1,315,597
Oct 13, 2026	31.03	31.12	30.60	30.81	30.81	0.06%	1,078,284
Oct 12, 2026	30.77	31.20	30.77	30.79	30.79	0.06%	814,316
Oct 9, 2026	31.28	31.37	30.76	30.77	30.77	-2.10%	1,013,066
Oct 8, 2026	31.39	31.65	31.13	31.43	31.43	0.13%	1,169,101
Oct 7, 2026	31.63	31.76	31.21	31.39	31.39	-1.66%	639,445
Oct 6, 2026	32.14	32.29	31.82	31.92	31.92	-0.34%	641,705
Oct 5, 2026	32.13	32.20	31.73	32.03	32.03	-0.37%	1,009,610
Oct 2, 2026	32.03	32.45	31.98	32.15	32.15	1.26%	849,472
Oct 1, 2026	31.56	32.13	31.05	31.75	31.75	0.03%	1,062,806
Sep 30, 2026	31.77	32.10	31.40	31.74	31.74	0.03%	1,039,547
Sep 29, 2026	32.03	32.19	31.54	31.73	31.73	-1.00%	1,068,231
Sep 28, 2026	32.31	32.36	31.93	32.05	32.05	-1.23%	780,957
Sep 25, 2026	32.18	32.59	32.18	32.45	32.45	0.87%	844,847
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%	772,835
Sep 22, 2026	33.27	33.27	32.26	32.31	32.31	-1.31%	1,158,375
Sep 21, 2026	32.88	33.11	32.69	32.74	32.74	-0.21%	508,534
Sep 18, 2026	32.84	32.93	32.52	32.81	32.81	-0.09%	1,543,066
Sep 17, 2026	33.66	33.66	32.84	32.84	32.84	-1.44%	630,989
Sep 16, 2026	33.51	33.72	32.63	33.32	33.32	-0.92%	1,256,387
Sep 15, 2026	33.25	33.65	33.25	33.63	33.63	1.11%	931,263
Sep 14, 2026	32.97	33.44	32.85	33.26	33.26	0.97%	827,491
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