Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 28.10 | -0.04 | -0.14% | 28.18 | 28.33 | 28.03 | 709,613 |
| Jun 17 2024 | 28.14 | 0.32 | 1.15% | 27.75 | 28.19 | 27.69 | 652,137 |
| Jun 14 2024 | 27.82 | -0.63 | -2.21% | 27.85 | 28.06 | 27.62 | 463,648 |
| Jun 13 2024 | 28.45 | -0.30 | -1.04% | 28.64 | 28.64 | 28.23 | 364,108 |
| Jun 12 2024 | 28.75 | 0.59 | 2.10% | 29.09 | 29.33 | 28.50 | 420,710 |
| Jun 11 2024 | 28.16 | -0.12 | -0.42% | 28.01 | 28.35 | 27.7201 | 502,024 |
| Jun 10 2024 | 28.28 | -0.56 | -1.94% | 28.61 | 28.61 | 28.11 | 475,323 |
| Jun 07 2024 | 28.84 | -0.08 | -0.28% | 28.62 | 29.02 | 28.56 | 527,552 |
| Jun 06 2024 | 28.92 | 0.06 | 0.21% | 28.74 | 29.10 | 28.57 | 447,549 |
| Jun 05 2024 | 28.86 | -0.11 | -0.38% | 29.19 | 29.22 | 28.63 | 639,599 |
| Jun 04 2024 | 28.97 | -0.35 | -1.19% | 29.00 | 29.1996 | 28.94 | 437,349 |
| Jun 03 2024 | 29.32 | -0.66 | -2.20% | 30.48 | 30.48 | 29.26 | 314,119 |
| May 31 2024 | 29.98 | 0.14 | 0.47% | 29.97 | 30.185 | 29.80 | 925,740 |
| May 30 2024 | 29.84 | 0.52 | 1.77% | 29.72 | 30.13 | 29.55 | 299,934 |
| May 29 2024 | 29.32 | -0.83 | -2.75% | 29.51 | 29.52 | 29.17 | 336,945 |
| May 28 2024 | 30.15 | 0.14 | 0.47% | 30.31 | 30.63 | 30.00 | 408,499 |
| May 24 2024 | 30.01 | 0.40 | 1.35% | 29.88 | 30.02 | 29.61 | 339,952 |
| May 23 2024 | 29.61 | -0.68 | -2.24% | 30.29 | 30.39 | 29.32 | 334,770 |
| May 22 2024 | 30.29 | -0.84 | -2.70% | 30.97 | 31.105 | 30.13 | 409,730 |
| May 21 2024 | 31.13 | -0.33 | -1.05% | 31.34 | 31.74 | 31.10 | 359,864 |
| May 20 2024 | 31.46 | -0.32 | -1.01% | 31.67 | 31.93 | 31.37 | 311,285 |
| May 17 2024 | 31.78 | 0.68 | 2.19% | 31.38 | 31.79 | 31.23 | 483,255 |
| May 16 2024 | 31.10 | -0.37 | -1.18% | 31.46 | 31.564 | 31.08 | 356,587 |
| May 15 2024 | 31.47 | -0.35 | -1.10% | 32.20 | 32.301 | 31.16 | 480,450 |
| May 14 2024 | 31.82 | 0.68 | 2.18% | 31.50 | 31.93 | 31.165 | 512,597 |
| May 13 2024 | 31.14 | 0.27 | 0.87% | 31.20 | 31.23 | 30.98 | 313,799 |
| May 10 2024 | 30.87 | -0.20 | -0.64% | 31.02 | 31.14 | 30.6904 | 254,199 |
| May 09 2024 | 31.07 | 0.20 | 0.65% | 30.98 | 31.15 | 30.76 | 287,738 |
| May 08 2024 | 30.87 | -0.21 | -0.68% | 30.67 | 30.97 | 30.67 | 288,048 |
| May 07 2024 | 31.08 | 0.32 | 1.04% | 30.95 | 31.39 | 30.835 | 581,641 |
| May 06 2024 | 30.76 | 0.00 | 0.00% | 30.95 | 31.15 | 30.75 | 436,883 |
| May 03 2024 | 30.76 | 0.17 | 0.56% | 31.21 | 31.21 | 30.54 | 262,196 |
| May 02 2024 | 30.59 | 0.57 | 1.90% | 30.52 | 30.64 | 30.13 | 351,043 |
| May 01 2024 | 30.02 | 0.46 | 1.56% | 29.78 | 30.75 | 29.73 | 435,505 |
| Apr 30 2024 | 29.56 | -0.15 | -0.50% | 29.50 | 29.93 | 29.4601 | 389,219 |
| Apr 29 2024 | 29.71 | -0.65 | -2.14% | 30.45 | 30.76 | 29.60 | 536,995 |
| Apr 26 2024 | 30.36 | -0.05 | -0.16% | 30.47 | 30.75 | 30.18 | 383,718 |
| Apr 25 2024 | 30.41 | -0.07 | -0.23% | 30.21 | 30.47 | 29.64 | 437,355 |
| Apr 24 2024 | 30.48 | -0.03 | -0.10% | 30.13 | 30.57 | 29.93 | 384,527 |
| Apr 23 2024 | 30.51 | 0.09 | 0.30% | 30.37 | 30.88 | 30.37 | 393,865 |
| Apr 22 2024 | 30.42 | 0.41 | 1.37% | 29.93 | 30.55 | 29.71 | 477,290 |
| Apr 19 2024 | 30.01 | 1.21 | 4.20% | 28.57 | 30.09 | 28.445 | 1,110,522 |
| Apr 18 2024 | 28.80 | 0.15 | 0.52% | 28.67 | 29.075 | 28.40 | 710,649 |
| Apr 17 2024 | 28.65 | -0.37 | -1.27% | 29.40 | 29.47 | 28.63 | 438,488 |
| Apr 16 2024 | 29.02 | -0.29 | -0.99% | 29.00 | 29.3479 | 28.77 | 407,809 |
| Apr 15 2024 | 29.31 | -0.37 | -1.25% | 29.73 | 30.01 | 28.93 | 472,968 |
| Apr 12 2024 | 29.68 | -0.53 | -1.75% | 29.83 | 30.065 | 29.53 | 318,282 |
| Apr 11 2024 | 30.21 | 0.29 | 0.97% | 30.18 | 30.60 | 29.70 | 419,398 |
| Apr 10 2024 | 29.92 | -2.06 | -6.44% | 31.32 | 31.32 | 29.52 | 644,055 |
| Apr 09 2024 | 31.98 | 0.35 | 1.11% | 31.84 | 32.27 | 31.67 | 285,015 |
| Apr 08 2024 | 31.63 | 0.19 | 0.60% | 31.76 | 31.94 | 31.60 | 268,559 |
| Apr 05 2024 | 31.44 | -0.13 | -0.41% | 31.34 | 31.71 | 31.18 | 297,315 |
| Apr 04 2024 | 31.57 | 0.31 | 0.99% | 31.76 | 32.22 | 31.45 | 382,453 |
| Apr 03 2024 | 31.26 | 0.06 | 0.19% | 30.97 | 31.49 | 30.97 | 338,467 |
| Apr 02 2024 | 31.20 | -1.06 | -3.29% | 31.69 | 32.0899 | 31.16 | 458,314 |
| Apr 01 2024 | 32.26 | -0.55 | -1.68% | 32.73 | 32.73 | 31.795 | 496,811 |
| Mar 28 2024 | 32.81 | 0.26 | 0.80% | 32.54 | 32.94 | 32.25 | 690,602 |
| Mar 27 2024 | 32.55 | 1.57 | 5.07% | 31.19 | 32.60 | 31.18 | 491,645 |
| Mar 26 2024 | 30.98 | -0.10 | -0.32% | 31.27 | 31.40 | 30.815 | 357,025 |
| Mar 25 2024 | 31.08 | -0.03 | -0.10% | 31.23 | 31.58 | 31.00 | 370,413 |
| Mar 22 2024 | 31.11 | -0.32 | -1.02% | 31.56 | 31.56 | 30.65 | 476,939 |
| Mar 21 2024 | 31.43 | 0.33 | 1.06% | 31.20 | 31.78 | 31.20 | 385,384 |
