FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.56	31.59	31.05	31.06	31.06	-1.74%	700,063
Dec 4, 2025	31.60	31.85	31.49	31.61	31.61	-0.13%	922,062
Dec 3, 2025	31.28	31.75	31.01	31.65	31.65	1.67%	733,558
Dec 2, 2025	31.74	31.78	31.09	31.13	31.13	-1.46%	586,369
Dec 1, 2025	31.06	31.88	30.99	31.59	31.59	1.12%	680,848
Nov 28, 2025	31.23	31.43	31.17	31.24	31.24	-	312,720
Nov 26, 2025	31.40	31.63	31.15	31.24	31.24	-1.30%	1,087,105
Nov 25, 2025	31.20	31.83	30.90	31.65	31.65	2.23%	567,105
Nov 24, 2025	31.22	31.48	30.88	30.96	30.96	-1.28%	639,902
Nov 21, 2025	30.25	31.55	30.23	31.36	31.36	3.40%	670,497
Nov 20, 2025	30.59	30.98	30.10	30.33	30.33	0.43%	615,456
Nov 19, 2025	30.21	30.52	30.01	30.20	30.20	-0.10%	415,745
Nov 18, 2025	29.84	30.44	29.80	30.23	30.23	1.24%	710,376
Nov 17, 2025	31.01	31.16	29.80	29.86	29.86	-4.11%	566,795
Nov 14, 2025	30.86	31.21	30.36	31.14	31.14	0.55%	617,818
Nov 13, 2025	31.16	31.58	30.85	30.97	30.97	-1.24%	457,024
Nov 12, 2025	31.51	31.87	31.28	31.36	31.36	-0.25%	445,466
Nov 11, 2025	31.43	31.62	31.07	31.44	31.44	0.61%	484,082
Nov 10, 2025	31.35	31.54	31.07	31.25	31.25	-0.32%	534,197
Nov 7, 2025	30.75	31.38	30.68	31.35	31.35	1.95%	530,770
Nov 6, 2025	31.03	31.26	30.68	30.75	30.75	-1.51%	576,406
Nov 5, 2025	30.65	31.40	30.60	31.22	31.22	1.86%	541,308
Nov 4, 2025	30.82	30.97	30.40	30.65	30.65	-0.87%	645,551
Nov 3, 2025	30.68	30.97	30.25	30.92	30.92	0.10%	714,886
Oct 31, 2025	30.68	31.00	30.19	30.89	30.89	0.62%	701,129
Oct 30, 2025	30.51	31.28	30.51	30.70	30.70	0.20%	914,234
Oct 29, 2025	31.06	31.66	30.51	30.64	30.64	-2.23%	1,095,170
Oct 28, 2025	31.31	31.56	30.95	31.34	31.34	0.10%	481,392
Oct 27, 2025	31.49	32.07	31.21	31.31	31.31	0.61%	756,014
Oct 24, 2025	31.26	31.75	30.50	31.12	31.12	-2.29%	906,333
Oct 23, 2025	32.15	32.17	31.61	31.85	31.85	-0.99%	612,508
Oct 22, 2025	32.24	32.75	31.77	32.17	32.17	-	446,037
Oct 21, 2025	32.08	32.24	31.93	32.17	32.17	-0.22%	344,796
Oct 20, 2025	31.68	32.32	31.56	32.24	32.24	2.25%	449,887
Oct 17, 2025	31.53	31.70	31.28	31.53	31.53	0.61%	577,794
Oct 16, 2025	32.64	32.89	31.11	31.34	31.34	-4.54%	1,017,143
Oct 15, 2025	33.64	33.76	32.73	32.83	32.83	-2.55%	481,847
Oct 14, 2025	32.50	33.91	32.48	33.69	33.69	2.65%	490,583
Oct 13, 2025	32.37	32.89	32.15	32.82	32.82	2.21%	439,014
Oct 10, 2025	33.74	33.96	32.04	32.11	32.11	-4.83%	595,177
Oct 9, 2025	33.36	33.77	33.03	33.74	33.74	1.05%	492,336
Oct 8, 2025	33.59	33.60	33.02	33.39	33.39	0.06%	366,250
Oct 7, 2025	33.62	34.01	33.26	33.37	33.37	-0.77%	562,920
Oct 6, 2025	33.71	34.11	33.28	33.63	33.63	0.39%	469,067
Oct 3, 2025	33.47	33.95	33.39	33.50	33.50	0.36%	482,740
Oct 2, 2025	33.47	33.70	33.17	33.38	33.38	-0.77%	475,083
Oct 1, 2025	33.60	33.91	33.15	33.64	33.64	-0.03%	439,402
Sep 30, 2025	33.72	33.93	33.27	33.65	33.65	-0.36%	488,649
Sep 29, 2025	34.16	34.16	33.64	33.77	33.77	-1.00%	411,673
Sep 26, 2025	33.98	34.35	33.82	34.11	34.11	0.26%	337,262