Register to chat with like-minded investors on our interactive forums.
FFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20 2024 | 31.10 | 1.00 | 3.32% | 29.94 | 31.45 | 29.94 | 423,239 |
| Mar 19 2024 | 30.10 | 0.12 | 0.40% | 29.91 | 30.51 | 29.87 | 392,028 |
| Mar 18 2024 | 29.98 | -0.35 | -1.15% | 30.29 | 30.64 | 29.95 | 421,781 |
| Mar 15 2024 | 30.33 | 0.23 | 0.76% | 29.92 | 30.62 | 29.92 | 1,807,213 |
| Mar 14 2024 | 30.10 | -1.30 | -4.14% | 31.21 | 31.21 | 29.84 | 501,953 |
| Mar 13 2024 | 31.40 | -0.24 | -0.76% | 31.52 | 32.015 | 31.19 | 345,103 |
| Mar 12 2024 | 31.64 | -0.50 | -1.56% | 31.86 | 32.16 | 31.39 | 429,347 |
| Mar 11 2024 | 32.14 | -0.43 | -1.32% | 32.50 | 32.595 | 32.095 | 266,811 |
| Mar 08 2024 | 32.57 | 0.04 | 0.12% | 33.12 | 33.15 | 32.57 | 299,207 |
| Mar 07 2024 | 32.53 | 0.25 | 0.77% | 32.78 | 32.965 | 32.285 | 420,136 |
| Mar 06 2024 | 32.28 | -0.08 | -0.25% | 32.45 | 33.03 | 31.65 | 443,630 |
| Mar 05 2024 | 32.36 | 1.46 | 4.72% | 30.73 | 32.44 | 30.73 | 585,433 |
| Mar 04 2024 | 30.90 | 0.18 | 0.59% | 30.74 | 31.29 | 30.69 | 345,020 |
| Mar 01 2024 | 30.72 | -0.22 | -0.71% | 30.67 | 30.98 | 30.2925 | 433,909 |
| Feb 29 2024 | 30.94 | 0.60 | 1.98% | 30.80 | 31.35 | 30.69 | 568,791 |
| Feb 28 2024 | 30.34 | -0.49 | -1.59% | 30.46 | 30.82 | 30.24 | 244,988 |
| Feb 27 2024 | 30.83 | 0.10 | 0.33% | 30.90 | 31.225 | 30.49 | 361,000 |
| Feb 26 2024 | 30.73 | -0.56 | -1.79% | 31.05 | 31.375 | 30.51 | 376,669 |
| Feb 23 2024 | 31.29 | -0.04 | -0.13% | 31.29 | 31.78 | 31.07 | 309,465 |
| Feb 22 2024 | 31.33 | -0.29 | -0.92% | 31.44 | 31.75 | 31.12 | 439,641 |
| Feb 21 2024 | 31.62 | -0.16 | -0.50% | 31.66 | 31.66 | 31.21 | 416,488 |
| Feb 20 2024 | 31.78 | -0.05 | -0.16% | 31.30 | 31.985 | 31.16 | 476,528 |
| Feb 16 2024 | 31.83 | -0.22 | -0.69% | 31.85 | 32.17 | 31.41 | 627,828 |
| Feb 15 2024 | 32.05 | 1.10 | 3.55% | 31.29 | 32.28 | 30.8885 | 538,751 |
| Feb 14 2024 | 30.95 | 0.75 | 2.48% | 30.61 | 31.02 | 30.23 | 423,463 |
| Feb 13 2024 | 30.20 | -1.73 | -5.42% | 30.74 | 31.329 | 29.655 | 787,916 |
| Feb 12 2024 | 31.93 | 0.29 | 0.92% | 31.62 | 32.465 | 31.62 | 489,451 |
| Feb 09 2024 | 31.64 | 0.46 | 1.48% | 31.28 | 31.73 | 30.87 | 454,235 |
| Feb 08 2024 | 31.18 | 0.52 | 1.70% | 30.51 | 31.19 | 30.51 | 483,424 |
| Feb 07 2024 | 30.66 | 0.00 | 0.00% | 30.74 | 31.15 | 29.94 | 493,036 |
| Feb 06 2024 | 30.66 | -0.15 | -0.49% | 30.72 | 31.14 | 30.46 | 466,137 |
