FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	35.32	35.34	34.59	34.88	34.88	-1.25%	815,788
Jul 17, 2026	36.29	36.36	35.16	35.32	35.32	-3.23%	1,291,880
Jul 16, 2026	35.35	36.52	35.14	36.50	36.50	3.63%	1,142,197
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%	657,052
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%	693,052
Jul 8, 2026	34.25	34.58	33.90	33.98	33.98	-1.99%	1,008,260
Jul 7, 2026	34.91	35.18	34.64	34.67	34.67	-0.23%	726,049
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%	914,701
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
May 29, 2026	32.53	32.83	32.46	32.68	32.46	-0.06%	838,227
May 28, 2026	32.30	32.72	32.12	32.70	32.48	0.71%	712,971
May 27, 2026	32.80	32.86	32.30	32.47	32.26	-0.52%	738,651
May 26, 2026	32.29	32.74	32.29	32.64	32.42	1.24%	775,662
May 22, 2026	32.25	32.68	32.00	32.24	32.03	0.16%	577,986
May 21, 2026	31.86	32.29	31.60	32.19	31.98	0.28%	650,396
May 20, 2026	31.54	32.32	31.42	32.10	31.89	1.55%	782,448
May 19, 2026	31.68	31.71	31.27	31.61	31.40	-0.44%	544,846
May 18, 2026	31.20	31.88	31.06	31.75	31.54	2.09%	648,757
May 15, 2026	31.40	31.65	30.89	31.10	30.89	-0.96%	993,034
May 14, 2026	31.57	31.90	31.34	31.40	31.19	0.29%	692,799
May 13, 2026	31.46	31.83	31.09	31.31	31.10	-1.23%	723,451
May 12, 2026	31.62	31.91	30.89	31.70	31.49	0.70%	819,570
May 11, 2026	32.38	32.42	31.32	31.48	31.27	-2.42%	700,218
May 8, 2026	32.34	32.65	32.09	32.26	32.05	-0.40%	609,784
May 7, 2026	32.73	32.90	32.36	32.39	32.18	-0.64%	696,891