Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 19.05 | 0.15 | 0.79% | 19.03 | 19.16 | 19.00 | 12,671 |
| May 23 2024 | 18.90 | -0.18 | -0.94% | 19.19 | 19.2205 | 18.895 | 24,220 |
| May 22 2024 | 19.08 | -0.10 | -0.52% | 19.16 | 19.3565 | 19.07 | 25,587 |
| May 21 2024 | 19.18 | 0.03 | 0.16% | 19.14 | 19.2085 | 19.14 | 10,679 |
| May 20 2024 | 19.15 | 0.06 | 0.31% | 19.10 | 19.2888 | 19.10 | 12,561 |
| May 17 2024 | 19.09 | -0.06 | -0.31% | 19.14 | 19.21 | 19.08 | 12,603 |
| May 16 2024 | 19.15 | 0.03 | 0.16% | 19.16 | 19.20 | 19.04 | 17,667 |
| May 15 2024 | 19.12 | 0.14 | 0.74% | 19.11 | 19.1257 | 19.05 | 8,550 |
| May 14 2024 | 18.98 | 0.18 | 0.96% | 18.86 | 19.03 | 18.831 | 58,972 |
| May 13 2024 | 18.80 | -0.03 | -0.16% | 18.94 | 18.95 | 18.79 | 6,751 |
| May 10 2024 | 18.83 | 0.05 | 0.27% | 18.90 | 18.90 | 18.75 | 16,634 |
| May 09 2024 | 18.78 | 0.02 | 0.11% | 18.80 | 18.8719 | 18.7542 | 24,687 |
| May 08 2024 | 18.76 | 0.05 | 0.27% | 18.80 | 18.80 | 18.66 | 16,636 |
| May 07 2024 | 18.71 | 0.05 | 0.27% | 18.70 | 18.7996 | 18.68 | 9,263 |
| May 06 2024 | 18.66 | 0.18 | 0.97% | 18.57 | 18.71 | 18.5454 | 29,040 |
| May 03 2024 | 18.48 | 0.16 | 0.87% | 18.51 | 18.52 | 18.47 | 5,382 |
| May 02 2024 | 18.32 | 0.13 | 0.71% | 18.32 | 18.45 | 18.20 | 14,188 |
| May 01 2024 | 18.19 | 0.03 | 0.17% | 18.18 | 18.40 | 18.18 | 14,659 |
| Apr 30 2024 | 18.16 | -0.24 | -1.30% | 18.29 | 18.4497 | 18.16 | 21,258 |
| Apr 29 2024 | 18.40 | 0.01 | 0.05% | 18.47 | 18.51 | 18.39 | 5,064 |
| Apr 26 2024 | 18.39 | 0.14 | 0.77% | 18.35 | 18.47 | 18.35 | 15,133 |
| Apr 25 2024 | 18.25 | -0.10 | -0.54% | 18.14 | 18.3199 | 18.0741 | 20,005 |
| Apr 24 2024 | 18.35 | -0.01 | -0.05% | 18.42 | 18.42 | 18.30 | 14,721 |
| Apr 23 2024 | 18.36 | 0.22 | 1.21% | 18.27 | 18.38 | 18.23 | 19,386 |
| Apr 22 2024 | 18.14 | 0.25 | 1.40% | 17.97 | 18.18 | 17.97 | 9,345 |
| Apr 19 2024 | 17.89 | -0.12 | -0.67% | 18.01 | 18.01 | 17.8556 | 11,789 |
| Apr 18 2024 | 18.01 | -0.10 | -0.55% | 18.10 | 18.2099 | 18.00 | 18,424 |
| Apr 17 2024 | 18.11 | 0.14 | 0.78% | 18.11 | 18.14 | 17.96 | 65,391 |
| Apr 16 2024 | 17.97 | -0.02 | -0.11% | 18.02 | 18.0428 | 17.95 | 13,596 |
| Apr 15 2024 | 17.99 | -0.29 | -1.59% | 18.28 | 18.43 | 17.99 | 22,497 |
| Apr 12 2024 | 18.28 | -0.31 | -1.67% | 18.54 | 18.54 | 18.2655 | 15,838 |
| Apr 11 2024 | 18.59 | 0.08 | 0.43% | 18.56 | 18.655 | 18.49 | 24,618 |
| Apr 10 2024 | 18.51 | -0.10 | -0.54% | 18.59 | 18.65 | 18.45 | 30,300 |
| Apr 09 2024 | 18.61 | 0.04 | 0.22% | 18.68 | 18.72 | 18.53 | 21,559 |
| Apr 08 2024 | 18.57 | 0.00 | 0.00% | 18.67 | 18.67 | 18.57 | 23,194 |
| Apr 05 2024 | 18.57 | 0.12 | 0.65% | 18.48 | 18.6797 | 18.42 | 24,340 |
| Apr 04 2024 | 18.45 | -0.25 | -1.34% | 18.76 | 18.80 | 18.38 | 30,105 |
| Apr 03 2024 | 18.70 | 0.00 | 0.00% | 18.71 | 18.82 | 18.60 | 31,273 |
| Apr 02 2024 | 18.70 | -0.22 | -1.16% | 18.74 | 18.74 | 18.6405 | 24,820 |
| Apr 01 2024 | 18.92 | 0.02 | 0.11% | 18.92 | 19.05 | 18.84 | 31,792 |
| Mar 28 2024 | 18.90 | 0.06 | 0.32% | 18.91 | 19.09 | 18.85 | 99,428 |
| Mar 27 2024 | 18.84 | 0.20 | 1.07% | 18.71 | 18.85 | 18.58 | 31,281 |
| Mar 26 2024 | 18.64 | -0.02 | -0.11% | 18.70 | 18.77 | 18.64 | 20,999 |
| Mar 25 2024 | 18.66 | -0.10 | -0.53% | 18.69 | 18.7931 | 18.63 | 22,894 |
| Mar 22 2024 | 18.76 | -0.42 | -2.19% | 18.87 | 18.93 | 18.76 | 20,843 |
| Mar 21 2024 | 19.18 | 0.09 | 0.47% | 19.22 | 19.22 | 19.10 | 28,139 |
| Mar 20 2024 | 19.09 | 0.18 | 0.95% | 18.96 | 19.10 | 18.91 | 23,464 |
| Mar 19 2024 | 18.91 | 0.07 | 0.37% | 18.85 | 18.94 | 18.7829 | 12,652 |
| Mar 18 2024 | 18.84 | 0.13 | 0.69% | 18.89 | 18.93 | 18.7547 | 28,381 |
| Mar 15 2024 | 18.71 | -0.15 | -0.80% | 18.67 | 18.79 | 18.67 | 14,707 |
| Mar 14 2024 | 18.86 | -0.01 | -0.05% | 18.96 | 19.30 | 18.7271 | 29,661 |
| Mar 13 2024 | 18.87 | -0.04 | -0.21% | 18.94 | 18.95 | 18.8107 | 14,179 |
| Mar 12 2024 | 18.91 | 0.21 | 1.12% | 18.83 | 18.95 | 18.75 | 24,812 |
| Mar 11 2024 | 18.70 | 0.03 | 0.16% | 18.63 | 18.7103 | 18.61 | 17,592 |
| Mar 08 2024 | 18.67 | -0.11 | -0.59% | 18.80 | 18.8499 | 18.6382 | 24,918 |
| Mar 07 2024 | 18.78 | 0.10 | 0.54% | 18.72 | 18.8699 | 18.66 | 17,344 |
| Mar 06 2024 | 18.68 | 0.11 | 0.59% | 18.68 | 18.755 | 18.60 | 15,084 |
| Mar 05 2024 | 18.57 | -0.19 | -1.01% | 18.64 | 18.66 | 18.56 | 18,745 |
| Mar 04 2024 | 18.76 | -0.02 | -0.11% | 18.75 | 18.829 | 18.7401 | 12,206 |
| Mar 01 2024 | 18.78 | 0.06 | 0.32% | 18.77 | 18.90 | 18.73 | 22,071 |
| Feb 29 2024 | 18.72 | 0.06 | 0.32% | 18.68 | 18.7543 | 18.65 | 22,914 |
| Feb 28 2024 | 18.66 | 0.03 | 0.16% | 18.61 | 18.66 | 18.52 | 24,805 |
| Feb 27 2024 | 18.63 | 0.02 | 0.11% | 18.69 | 18.69 | 18.5484 | 13,004 |
