FFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	21.21	21.34	21.15	21.22	21.22	0.33%	23,522
Aug 12, 2025	21.01	21.15	21.01	21.15	21.15	0.81%	16,060
Aug 11, 2025	20.91	21.06	20.91	20.98	20.98	-	28,486
Aug 8, 2025	20.90	20.99	20.82	20.98	20.98	0.19%	27,619
Aug 7, 2025	20.96	21.05	20.81	20.94	20.94	0.38%	30,868
Aug 6, 2025	20.67	20.89	20.67	20.86	20.86	1.11%	14,248
Aug 5, 2025	20.73	20.77	20.63	20.63	20.63	-0.43%	19,020
Aug 4, 2025	20.59	20.79	20.53	20.72	20.72	0.83%	30,420
Aug 1, 2025	20.69	20.69	20.45	20.55	20.55	-1.49%	32,521
Jul 31, 2025	20.90	20.99	20.77	20.86	20.86	0.20%	14,506
Jul 30, 2025	20.89	20.94	20.60	20.82	20.82	-0.34%	14,365
Jul 29, 2025	20.98	20.98	20.81	20.89	20.89	0.10%	13,609
Jul 28, 2025	20.99	21.03	20.84	20.87	20.87	-0.57%	19,156
Jul 25, 2025	20.91	20.99	20.83	20.99	20.99	0.38%	15,285
Jul 24, 2025	20.82	20.93	20.82	20.91	20.91	0.52%	15,707
Jul 23, 2025	20.82	20.89	20.74	20.80	20.80	0.11%	12,229
Jul 22, 2025	20.83	20.83	20.69	20.78	20.78	-0.19%	7,826
Jul 21, 2025	20.70	20.89	20.70	20.82	20.82	0.24%	13,042
Jul 18, 2025	20.76	20.94	20.64	20.77	20.77	0.19%	16,635
Jul 17, 2025	20.65	20.73	20.62	20.73	20.73	0.36%	19,183
Jul 16, 2025	20.62	20.67	20.61	20.66	20.66	0.17%	17,851
Jul 15, 2025	20.73	20.73	20.58	20.62	20.62	-0.43%	24,158
Jul 14, 2025	20.66	20.78	20.64	20.71	20.71	-0.10%	14,027
Jul 11, 2025	20.71	20.75	20.58	20.73	20.73	-	12,390
Jul 10, 2025	20.68	20.78	20.64	20.73	20.73	-	13,854
Jul 9, 2025	20.63	20.76	20.57	20.73	20.73	0.63%	10,271
Jul 8, 2025	20.58	20.73	20.52	20.60	20.60	0.19%	13,207
Jul 7, 2025	20.67	20.67	20.50	20.56	20.56	-0.72%	19,242
Jul 3, 2025	20.59	20.78	20.56	20.71	20.71	0.44%	16,337
Jul 2, 2025	20.54	20.65	20.52	20.62	20.62	0.49%	22,064
Jul 1, 2025	20.50	20.59	20.45	20.52	20.52	0.20%	23,950
Jun 30, 2025	20.55	20.59	20.30	20.48	20.48	0.10%	65,736
Jun 27, 2025	20.22	20.46	20.17	20.46	20.46	1.74%	41,676
Jun 26, 2025	19.98	20.14	19.95	20.11	20.11	0.80%	23,291
Jun 25, 2025	19.98	19.98	19.92	19.95	19.95	-	12,086
Jun 24, 2025	19.90	19.98	19.80	19.95	19.95	0.55%	16,384
Jun 23, 2025	19.56	19.84	19.52	19.84	19.84	-0.15%	29,288
Jun 20, 2025	19.91	20.09	19.87	19.87	19.53	-	15,349
Jun 18, 2025	19.95	20.05	19.78	19.87	19.53	-0.25%	69,948
Jun 17, 2025	19.92	20.01	19.90	19.92	19.58	-0.25%	25,234
Jun 16, 2025	19.90	20.07	19.90	19.97	19.62	0.10%	15,234
Jun 13, 2025	19.99	20.06	19.90	19.95	19.60	-0.65%	12,356
Jun 12, 2025	19.96	20.14	19.94	20.08	19.73	0.55%	11,050
Jun 11, 2025	20.00	20.16	19.97	19.97	19.62	-0.25%	27,571
Jun 10, 2025	19.96	20.06	19.92	20.02	19.67	0.35%	24,265
Jun 9, 2025	19.91	20.02	19.84	19.95	19.60	0.40%	14,976
Jun 6, 2025	19.75	19.93	19.75	19.87	19.53	0.86%	26,626
Jun 5, 2025	19.81	19.81	19.65	19.70	19.36	-0.51%	47,224
Jun 4, 2025	19.90	19.90	19.80	19.80	19.46	-0.45%	14,445
Jun 3, 2025	19.72	19.89	19.72	19.89	19.55	0.76%	11,791