Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FFIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 12.41 | 0.21 | 1.72% | 12.06 | 12.48 | 12.06 | 132,989 |
| May 07 2024 | 12.20 | -0.06 | -0.49% | 12.28 | 12.53 | 12.18 | 146,242 |
| May 06 2024 | 12.26 | 0.11 | 0.91% | 12.19 | 12.34 | 12.12 | 114,541 |
| May 03 2024 | 12.15 | 0.35 | 2.97% | 11.99 | 12.17 | 11.86 | 133,442 |
| May 02 2024 | 11.80 | 0.35 | 3.06% | 11.58 | 11.82 | 11.47 | 121,863 |
| May 01 2024 | 11.45 | 0.43 | 3.90% | 11.14 | 11.66 | 11.01 | 179,549 |
| Apr 30 2024 | 11.02 | -0.28 | -2.48% | 11.20 | 11.24 | 10.92 | 123,871 |
| Apr 29 2024 | 11.30 | -0.07 | -0.62% | 11.38 | 11.51 | 11.26 | 111,368 |
| Apr 26 2024 | 11.37 | -0.01 | -0.09% | 11.38 | 11.54 | 11.24 | 123,110 |
| Apr 25 2024 | 11.38 | -0.30 | -2.57% | 11.45 | 11.49 | 11.05 | 226,175 |
| Apr 24 2024 | 11.68 | -0.59 | -4.81% | 11.82 | 12.01 | 11.42 | 215,255 |
| Apr 23 2024 | 12.27 | 0.33 | 2.76% | 11.89 | 12.40 | 11.89 | 154,193 |
| Apr 22 2024 | 11.94 | 0.18 | 1.53% | 11.75 | 12.09 | 11.75 | 113,386 |
| Apr 19 2024 | 11.76 | 0.43 | 3.80% | 11.27 | 11.79 | 11.27 | 185,996 |
| Apr 18 2024 | 11.33 | 0.19 | 1.71% | 11.15 | 11.39 | 11.06 | 132,933 |
| Apr 17 2024 | 11.14 | -0.02 | -0.18% | 11.26 | 11.43 | 11.10 | 150,837 |
| Apr 16 2024 | 11.16 | 0.07 | 0.63% | 10.97 | 11.21 | 10.74 | 134,887 |
| Apr 15 2024 | 11.09 | 0.00 | 0.00% | 11.14 | 11.30 | 10.95 | 106,805 |
| Apr 12 2024 | 11.09 | -0.10 | -0.89% | 11.04 | 11.22 | 10.96 | 132,032 |
| Apr 11 2024 | 11.19 | 0.08 | 0.72% | 11.19 | 11.22 | 10.93 | 151,957 |
| Apr 10 2024 | 11.11 | -0.97 | -8.03% | 11.78 | 11.78 | 10.95 | 227,899 |
| Apr 09 2024 | 12.08 | -0.02 | -0.17% | 12.15 | 12.36 | 12.04 | 107,154 |
| Apr 08 2024 | 12.10 | 0.18 | 1.51% | 11.96 | 12.18 | 11.96 | 88,119 |
| Apr 05 2024 | 11.92 | -0.28 | -2.30% | 12.05 | 12.275 | 11.90 | 118,707 |
| Apr 04 2024 | 12.20 | 0.13 | 1.08% | 12.23 | 12.50 | 12.12 | 156,528 |
| Apr 03 2024 | 12.07 | -0.41 | -3.29% | 12.45 | 12.60 | 12.03 | 123,310 |
| Apr 02 2024 | 12.48 | -0.08 | -0.64% | 12.36 | 12.57 | 12.26 | 220,996 |
| Apr 01 2024 | 12.56 | -0.05 | -0.40% | 12.68 | 12.68 | 12.34 | 202,712 |
| Mar 28 2024 | 12.61 | 0.28 | 2.27% | 12.36 | 12.7597 | 12.265 | 275,235 |
| Mar 27 2024 | 12.33 | 0.60 | 5.12% | 11.82 | 12.33 | 11.82 | 211,721 |
| Mar 26 2024 | 11.73 | -0.09 | -0.76% | 11.93 | 12.05 | 11.69 | 158,545 |
| Mar 25 2024 | 11.82 | -0.10 | -0.84% | 11.91 | 12.155 | 11.78 | 121,922 |
| Mar 22 2024 | 11.92 | -0.16 | -1.32% | 12.12 | 12.22 | 11.8775 | 267,363 |
| Mar 21 2024 | 12.08 | -0.10 | -0.82% | 12.22 | 12.40 | 12.07 | 192,300 |
| Mar 20 2024 | 12.18 | 0.39 | 3.31% | 11.79 | 12.28 | 11.66 | 331,101 |
| Mar 19 2024 | 11.79 | -0.02 | -0.17% | 11.78 | 11.98 | 11.76 | 128,529 |
| Mar 18 2024 | 11.81 | -0.13 | -1.09% | 11.96 | 12.04 | 11.72 | 168,502 |
| Mar 15 2024 | 11.94 | 0.31 | 2.67% | 11.63 | 11.96 | 11.63 | 622,962 |
| Mar 14 2024 | 11.63 | -0.87 | -6.96% | 12.42 | 12.51 | 11.58 | 182,614 |
| Mar 13 2024 | 12.50 | -0.12 | -0.95% | 12.54 | 12.78 | 12.41 | 113,314 |
| Mar 12 2024 | 12.62 | -0.31 | -2.40% | 12.95 | 12.95 | 12.565 | 116,558 |
| Mar 11 2024 | 12.93 | 0.25 | 1.97% | 12.62 | 13.02 | 12.62 | 150,439 |
| Mar 08 2024 | 12.68 | -0.24 | -1.86% | 12.92 | 12.93 | 12.61 | 122,967 |
| Mar 07 2024 | 12.92 | 0.25 | 1.97% | 12.86 | 13.12 | 12.7593 | 205,278 |
| Mar 06 2024 | 12.67 | -0.15 | -1.17% | 12.85 | 12.97 | 12.40 | 271,202 |
| Mar 05 2024 | 12.82 | 0.09 | 0.71% | 12.64 | 13.02 | 12.5314 | 224,787 |
| Mar 04 2024 | 12.73 | -0.03 | -0.24% | 12.76 | 13.03 | 12.64 | 217,972 |
| Mar 01 2024 | 12.76 | -0.08 | -0.62% | 12.72 | 12.805 | 12.28 | 202,112 |
| Feb 29 2024 | 12.84 | 0.23 | 1.82% | 12.91 | 13.1187 | 12.73 | 373,110 |
| Feb 28 2024 | 12.61 | 0.04 | 0.32% | 12.50 | 12.70 | 12.45 | 211,530 |
| Feb 27 2024 | 12.57 | -0.11 | -0.87% | 12.83 | 12.98 | 12.52 | 173,422 |
| Feb 26 2024 | 12.68 | -0.24 | -1.86% | 12.92 | 13.11 | 12.59 | 169,956 |
| Feb 23 2024 | 12.92 | -0.42 | -3.15% | 13.30 | 13.32 | 12.915 | 146,623 |
| Feb 22 2024 | 13.34 | 0.03 | 0.23% | 13.31 | 13.40 | 13.11 | 218,902 |
| Feb 21 2024 | 13.31 | -0.05 | -0.37% | 13.35 | 13.41 | 13.16 | 217,110 |
| Feb 20 2024 | 13.36 | -0.30 | -2.20% | 13.44 | 13.71 | 13.31 | 258,683 |
| Feb 16 2024 | 13.66 | 0.15 | 1.11% | 13.28 | 14.00 | 13.02 | 535,257 |
| Feb 15 2024 | 13.51 | 0.59 | 4.57% | 13.07 | 13.61 | 13.00 | 750,397 |
| Feb 14 2024 | 12.92 | 0.13 | 1.02% | 12.94 | 13.20 | 12.745 | 250,787 |
| Feb 13 2024 | 12.79 | -0.79 | -5.82% | 13.08 | 13.47 | 12.64 | 278,204 |
| Feb 12 2024 | 13.58 | 0.29 | 2.18% | 13.19 | 13.81 | 13.165 | 519,790 |
| Feb 09 2024 | 13.29 | 0.19 | 1.45% | 13.26 | 13.29 | 12.83 | 369,055 |
