FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.75	21.97	21.75	21.88	-	0.30%	20,121
Dec 4, 2025	21.81	21.84	21.74	21.81	21.81	0.11%	15,010
Dec 3, 2025	21.75	21.83	21.57	21.79	21.79	0.02%	22,806
Dec 2, 2025	21.90	21.90	21.70	21.78	21.78	0.05%	14,704
Dec 1, 2025	21.76	21.89	21.66	21.77	21.77	-0.55%	25,087
Nov 28, 2025	21.75	21.92	21.75	21.89	21.89	0.83%	7,752
Nov 26, 2025	21.68	21.81	21.68	21.71	21.71	0.84%	23,113
Nov 25, 2025	21.52	21.63	21.31	21.53	21.53	0.56%	25,657
Nov 24, 2025	21.25	21.48	21.15	21.41	21.41	1.42%	12,143
Nov 21, 2025	20.94	21.20	20.85	21.11	21.11	1.05%	9,347
Nov 20, 2025	21.27	21.54	20.85	20.89	20.89	-1.56%	36,960
Nov 19, 2025	21.15	21.35	21.08	21.22	21.22	0.90%	13,793
Nov 18, 2025	21.23	21.26	21.03	21.03	21.03	-1.50%	19,222
Nov 17, 2025	21.54	21.58	21.31	21.35	21.35	-0.79%	15,747
Nov 14, 2025	21.32	21.73	21.32	21.52	21.52	0.14%	32,616
Nov 13, 2025	21.82	21.82	21.44	21.49	21.49	-1.51%	21,122
Nov 12, 2025	21.83	21.90	21.74	21.82	21.82	0.28%	18,672
Nov 11, 2025	21.72	21.79	21.70	21.76	21.76	0.18%	15,085
Nov 10, 2025	21.58	21.78	21.53	21.72	21.72	1.40%	11,161
Nov 7, 2025	21.53	21.65	21.25	21.42	21.42	-0.93%	12,688
Nov 6, 2025	21.84	21.84	21.50	21.62	21.62	-1.19%	21,847
Nov 5, 2025	21.68	21.90	21.68	21.88	21.88	0.46%	24,415
Nov 4, 2025	21.78	21.80	21.67	21.78	21.78	-0.59%	12,946
Nov 3, 2025	22.00	22.00	21.87	21.91	21.91	-0.05%	22,724
Oct 31, 2025	21.89	21.99	21.85	21.92	21.92	0.55%	27,423
Oct 30, 2025	21.80	21.98	21.78	21.80	21.80	-0.05%	19,551
Oct 29, 2025	21.88	21.90	21.77	21.81	21.81	-0.09%	28,030
Oct 28, 2025	21.85	21.86	21.77	21.83	21.83	0.18%	40,588
Oct 27, 2025	21.77	21.84	21.72	21.79	21.79	1.07%	36,636
Oct 24, 2025	21.54	21.71	21.52	21.56	21.56	0.61%	21,657
Oct 23, 2025	21.35	21.50	21.35	21.43	21.43	0.33%	9,339
Oct 22, 2025	21.46	21.46	21.27	21.36	21.36	-0.47%	38,440
Oct 21, 2025	21.50	21.54	21.43	21.46	21.46	-0.09%	41,643
Oct 20, 2025	21.44	21.58	21.44	21.48	21.48	0.47%	22,089
Oct 17, 2025	21.42	21.48	21.32	21.38	21.38	0.14%	10,266
Oct 16, 2025	21.39	21.60	21.29	21.35	21.35	-0.65%	32,006
Oct 15, 2025	21.66	21.74	21.34	21.49	21.49	0.09%	26,860
Oct 14, 2025	21.37	21.49	21.25	21.47	21.47	0.23%	18,210
Oct 13, 2025	21.38	21.55	21.35	21.42	21.42	1.09%	12,138
Oct 10, 2025	21.72	21.85	21.15	21.19	21.19	-2.49%	35,371
Oct 9, 2025	21.82	21.88	21.63	21.73	21.73	-0.28%	35,526
Oct 8, 2025	21.69	21.88	21.63	21.79	21.79	0.46%	36,492
Oct 7, 2025	21.63	21.86	21.63	21.69	21.69	0.14%	45,417
Oct 6, 2025	21.63	21.71	21.50	21.66	21.66	0.46%	22,266
Oct 3, 2025	21.69	21.75	21.56	21.56	21.56	-0.46%	42,092
Oct 2, 2025	21.69	21.74	21.51	21.66	21.66	-0.18%	36,928
Oct 1, 2025	21.45	21.70	21.34	21.70	21.70	0.84%	47,766
Sep 30, 2025	21.36	21.54	21.33	21.52	21.52	1.03%	75,705
Sep 29, 2025	21.28	21.38	21.25	21.30	21.30	0.24%	43,851
Sep 26, 2025	21.19	21.31	21.11	21.25	21.25	0.43%	21,766