Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FFBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 23.55 | 0.22 | 0.94% | 23.36 | 23.60 | 23.22 | 291,192 |
| May 08 2024 | 23.33 | 0.00 | 0.00% | 23.10 | 23.42 | 23.08 | 196,564 |
| May 07 2024 | 23.33 | -0.04 | -0.17% | 23.40 | 23.54 | 23.31 | 271,358 |
| May 06 2024 | 23.37 | 0.08 | 0.34% | 23.32 | 23.50 | 23.26 | 279,285 |
| May 03 2024 | 23.29 | 0.21 | 0.91% | 23.50 | 23.59 | 23.14 | 252,248 |
| May 02 2024 | 23.08 | 0.39 | 1.72% | 22.80 | 23.20 | 22.78 | 288,012 |
| May 01 2024 | 22.69 | 0.58 | 2.62% | 22.31 | 22.96 | 22.21 | 426,972 |
| Apr 30 2024 | 22.11 | -0.17 | -0.76% | 22.06 | 22.32 | 21.95 | 273,246 |
| Apr 29 2024 | 22.28 | -0.29 | -1.28% | 22.56 | 22.735 | 22.25 | 287,575 |
| Apr 26 2024 | 22.57 | 0.21 | 0.94% | 22.80 | 22.80 | 22.07 | 465,868 |
| Apr 25 2024 | 22.36 | -0.19 | -0.84% | 22.47 | 22.47 | 22.12 | 364,925 |
| Apr 24 2024 | 22.55 | -0.05 | -0.22% | 22.32 | 22.58 | 22.25 | 304,307 |
| Apr 23 2024 | 22.60 | 0.65 | 2.96% | 21.84 | 22.74 | 21.84 | 378,696 |
| Apr 22 2024 | 21.95 | 0.06 | 0.27% | 21.95 | 22.24 | 21.81 | 303,500 |
| Apr 19 2024 | 21.89 | 0.83 | 3.94% | 20.96 | 21.92 | 20.96 | 476,601 |
| Apr 18 2024 | 21.06 | 0.20 | 0.96% | 20.96 | 21.24 | 20.84 | 358,268 |
| Apr 17 2024 | 20.86 | 0.07 | 0.34% | 21.02 | 21.15 | 20.82 | 228,124 |
| Apr 16 2024 | 20.79 | -0.28 | -1.33% | 20.85 | 20.95 | 20.68 | 208,942 |
| Apr 15 2024 | 21.07 | -0.11 | -0.52% | 21.26 | 21.43 | 20.82 | 272,169 |
| Apr 12 2024 | 21.18 | -0.02 | -0.09% | 21.01 | 21.23 | 20.94 | 232,937 |
| Apr 11 2024 | 21.20 | 0.08 | 0.38% | 21.26 | 21.31 | 20.96 | 241,041 |
| Apr 10 2024 | 21.12 | -1.00 | -4.52% | 21.65 | 21.65 | 20.87 | 419,904 |
| Apr 09 2024 | 22.12 | 0.22 | 1.00% | 22.01 | 22.18 | 21.85 | 199,655 |
| Apr 08 2024 | 21.90 | 0.27 | 1.25% | 21.70 | 21.96 | 21.69 | 177,914 |
| Apr 05 2024 | 21.63 | -0.08 | -0.37% | 21.58 | 21.78 | 21.58 | 175,207 |
| Apr 04 2024 | 21.71 | 0.14 | 0.65% | 21.81 | 22.01 | 21.55 | 389,753 |
| Apr 03 2024 | 21.57 | -0.02 | -0.09% | 21.59 | 21.73 | 21.45 | 246,497 |
| Apr 02 2024 | 21.59 | -0.31 | -1.42% | 21.71 | 21.76 | 21.38 | 373,875 |
| Apr 01 2024 | 21.90 | -0.52 | -2.32% | 22.57 | 22.63 | 21.87 | 266,471 |
| Mar 28 2024 | 22.42 | 0.17 | 0.76% | 22.22 | 22.66 | 22.055 | 351,489 |
| Mar 27 2024 | 22.25 | 0.89 | 4.17% | 21.48 | 22.25 | 21.48 | 254,922 |
| Mar 26 2024 | 21.36 | -0.17 | -0.79% | 21.54 | 21.66 | 21.29 | 276,562 |
| Mar 25 2024 | 21.53 | -0.03 | -0.14% | 21.61 | 21.81 | 21.51 | 148,329 |
| Mar 22 2024 | 21.56 | -0.36 | -1.64% | 22.00 | 22.00 | 21.48 | 262,932 |
| Mar 21 2024 | 21.92 | -0.02 | -0.09% | 22.00 | 22.28 | 21.86 | 509,456 |
| Mar 20 2024 | 21.94 | 0.82 | 3.88% | 21.04 | 22.10 | 20.98 | 371,957 |
| Mar 19 2024 | 21.12 | 0.08 | 0.38% | 20.97 | 21.255 | 20.97 | 355,115 |
| Mar 18 2024 | 21.04 | -0.33 | -1.54% | 21.30 | 21.34 | 20.98 | 357,044 |
| Mar 15 2024 | 21.37 | 0.31 | 1.47% | 21.01 | 21.55 | 21.01 | 1,004,102 |
| Mar 14 2024 | 21.06 | -0.60 | -2.77% | 21.54 | 21.59 | 20.895 | 359,461 |
| Mar 13 2024 | 21.66 | 0.05 | 0.23% | 21.51 | 21.93 | 21.50 | 257,472 |
| Mar 12 2024 | 21.61 | -0.43 | -1.95% | 22.00 | 22.005 | 21.51 | 341,581 |
| Mar 11 2024 | 22.04 | -0.10 | -0.45% | 22.15 | 22.1986 | 22.009 | 202,554 |
| Mar 08 2024 | 22.14 | -0.02 | -0.09% | 22.46 | 22.49 | 22.04 | 271,459 |
| Mar 07 2024 | 22.16 | 0.04 | 0.18% | 22.36 | 22.55 | 22.007 | 230,318 |
| Mar 06 2024 | 22.12 | -0.08 | -0.36% | 22.20 | 22.55 | 21.64 | 316,415 |
| Mar 05 2024 | 22.20 | 0.61 | 2.83% | 21.50 | 22.285 | 21.45 | 370,151 |
| Mar 04 2024 | 21.59 | -0.03 | -0.14% | 21.58 | 22.01 | 21.51 | 307,370 |
| Mar 01 2024 | 21.62 | -0.08 | -0.37% | 21.61 | 21.75 | 21.19 | 283,457 |
| Feb 29 2024 | 21.70 | 0.03 | 0.14% | 21.84 | 22.08 | 21.59 | 289,668 |
| Feb 28 2024 | 21.67 | -0.16 | -0.73% | 21.65 | 21.87 | 21.57 | 261,501 |
| Feb 27 2024 | 21.83 | 0.10 | 0.46% | 21.81 | 22.0499 | 21.69 | 234,876 |
| Feb 26 2024 | 21.73 | -0.10 | -0.46% | 21.75 | 21.92 | 21.55 | 259,280 |
| Feb 23 2024 | 21.83 | -0.06 | -0.27% | 22.00 | 22.04 | 21.68 | 371,018 |
| Feb 22 2024 | 21.89 | -0.18 | -0.82% | 21.94 | 22.07 | 21.71 | 282,236 |
| Feb 21 2024 | 22.07 | -0.05 | -0.23% | 22.09 | 22.17 | 21.93 | 425,653 |
| Feb 20 2024 | 22.12 | -0.16 | -0.72% | 21.96 | 22.40 | 21.96 | 204,622 |
| Feb 16 2024 | 22.28 | -0.42 | -1.85% | 22.45 | 22.64 | 22.26 | 368,453 |
| Feb 15 2024 | 22.70 | 0.83 | 3.80% | 22.06 | 22.8146 | 22.03 | 304,773 |
| Feb 14 2024 | 21.87 | 0.33 | 1.53% | 21.86 | 21.96 | 21.37 | 337,120 |
| Feb 13 2024 | 21.54 | -1.10 | -4.86% | 21.95 | 21.99 | 21.19 | 436,575 |
| Feb 12 2024 | 22.64 | 0.46 | 2.07% | 22.22 | 22.96 | 22.22 | 393,164 |
