FFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.26	36.70	35.95	36.14	36.14	-0.28%	1,486,606
Jun 26, 2025	36.06	36.28	35.33	36.24	36.24	0.98%	413,454
Jun 25, 2025	36.08	36.23	35.72	35.89	35.89	-0.97%	471,758
Jun 24, 2025	35.99	37.30	35.74	36.24	36.24	1.60%	613,692
Jun 23, 2025	34.75	35.70	34.61	35.67	35.67	2.15%	465,653
Jun 20, 2025	35.13	35.36	34.76	34.92	34.92	-0.51%	1,934,826
Jun 18, 2025	34.85	35.52	34.85	35.10	35.10	-	574,019
Jun 17, 2025	35.21	35.75	35.06	35.10	35.10	-1.63%	542,104
Jun 16, 2025	35.82	36.30	35.49	35.68	35.68	0.34%	643,489
Jun 13, 2025	36.21	36.32	35.46	35.56	35.37	-3.00%	484,928
Jun 12, 2025	36.85	36.85	36.37	36.66	36.47	-0.57%	319,331
Jun 11, 2025	37.61	37.65	36.69	36.87	36.68	-1.63%	489,290
Jun 10, 2025	36.80	37.51	36.69	37.48	37.28	2.04%	557,880
Jun 9, 2025	36.85	36.97	36.64	36.73	36.54	0.46%	411,112
Jun 6, 2025	35.80	36.60	35.17	36.56	36.37	2.75%	538,723
Jun 5, 2025	35.60	35.87	35.37	35.58	35.39	0.14%	503,691
Jun 4, 2025	35.79	36.02	35.44	35.53	35.34	-0.81%	366,163
Jun 3, 2025	35.21	35.85	34.66	35.82	35.63	1.82%	500,908
Jun 2, 2025	35.28	35.61	34.63	35.18	34.99	-0.23%	565,835
May 30, 2025	35.40	35.71	34.26	35.26	35.07	-0.34%	955,209
May 29, 2025	35.10	35.42	34.51	35.38	35.19	1.35%	511,210
May 28, 2025	35.12	35.33	34.01	34.91	34.73	-1.10%	629,254
May 27, 2025	34.60	35.30	34.37	35.30	35.11	3.19%	477,820
May 23, 2025	33.81	34.43	33.48	34.21	34.03	-0.75%	425,120
May 22, 2025	34.52	34.80	34.39	34.47	34.29	-0.63%	345,318
May 21, 2025	35.31	35.81	34.61	34.69	34.51	-2.94%	415,840
May 20, 2025	35.69	35.84	35.59	35.74	35.55	-0.36%	295,017
May 19, 2025	35.48	35.88	35.17	35.87	35.68	0.03%	308,736
May 16, 2025	35.93	36.01	35.66	35.86	35.67	-0.28%	437,639
May 15, 2025	35.86	36.01	35.64	35.96	35.77	0.84%	305,152
May 14, 2025	35.27	35.96	35.10	35.66	35.47	-0.75%	450,111
May 13, 2025	36.33	36.36	35.80	35.93	35.74	-0.65%	340,840
May 12, 2025	36.03	36.67	35.93	36.17	35.97	4.31%	635,050
May 9, 2025	34.85	34.97	34.59	34.67	34.49	-0.52%	325,038
May 8, 2025	34.53	35.06	34.41	34.85	34.67	1.81%	489,009
May 7, 2025	34.70	34.80	34.08	34.23	34.05	-	477,060
May 6, 2025	34.08	34.46	33.80	34.23	34.05	-0.55%	428,668
May 5, 2025	34.26	34.90	34.26	34.42	34.24	-0.66%	288,044
May 2, 2025	34.17	34.74	33.96	34.65	34.47	2.61%	491,776
May 1, 2025	33.54	34.07	33.20	33.77	33.59	0.78%	548,023
Apr 30, 2025	33.22	33.77	32.87	33.51	33.33	-0.80%	529,751
Apr 29, 2025	33.26	33.85	33.19	33.78	33.60	0.87%	372,808
Apr 28, 2025	33.59	33.82	33.12	33.49	33.31	0.36%	340,092
Apr 25, 2025	33.40	33.58	33.02	33.37	33.19	-1.21%	350,373
Apr 24, 2025	33.49	33.90	33.18	33.78	33.60	0.57%	609,067
Apr 23, 2025	34.09	34.87	33.38	33.59	33.41	1.17%	446,530
Apr 22, 2025	32.56	33.38	32.19	33.20	33.02	2.95%	515,884
Apr 21, 2025	31.89	32.78	31.87	32.25	32.08	-1.32%	659,563
Apr 17, 2025	32.64	33.14	32.49	32.68	32.51	-0.24%	503,545
Apr 16, 2025	32.49	32.85	32.27	32.76	32.59	0.77%	490,525