Register for real-time alerts, custom portfolio, and market movers
FFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.46 | -0.02 | -0.14% | 14.53 | 14.53 | 14.4405 | 68,099 |
| May 09 2024 | 14.48 | 0.04 | 0.28% | 14.41 | 14.50 | 14.40 | 103,270 |
| May 08 2024 | 14.44 | -0.07 | -0.48% | 14.51 | 14.56 | 14.43 | 126,693 |
| May 07 2024 | 14.51 | -0.08 | -0.55% | 14.63 | 14.64 | 14.50 | 120,454 |
| May 06 2024 | 14.59 | 0.12 | 0.83% | 14.50 | 14.60 | 14.49 | 109,915 |
| May 03 2024 | 14.47 | 0.21 | 1.47% | 14.37 | 14.49 | 14.3555 | 91,259 |
| May 02 2024 | 14.26 | 0.04 | 0.28% | 14.30 | 14.32 | 14.25 | 95,768 |
| May 01 2024 | 14.22 | 0.19 | 1.35% | 14.06 | 14.26 | 14.06 | 218,775 |
| Apr 30 2024 | 14.03 | -0.06 | -0.43% | 14.13 | 14.1599 | 14.02 | 120,884 |
| Apr 29 2024 | 14.09 | 0.08 | 0.57% | 14.02 | 14.09 | 14.02 | 100,792 |
| Apr 26 2024 | 14.01 | 0.09 | 0.65% | 14.00 | 14.05 | 13.99 | 87,939 |
| Apr 25 2024 | 13.92 | -0.18 | -1.28% | 13.98 | 13.98 | 13.91 | 88,834 |
| Apr 24 2024 | 14.10 | -0.01 | -0.07% | 14.11 | 14.13 | 14.02 | 101,502 |
| Apr 23 2024 | 14.11 | 0.11 | 0.79% | 14.00 | 14.135 | 13.9986 | 87,186 |
| Apr 22 2024 | 14.00 | 0.05 | 0.36% | 13.95 | 14.00 | 13.87 | 107,363 |
| Apr 19 2024 | 13.95 | -0.02 | -0.14% | 13.98 | 14.02 | 13.935 | 100,138 |
| Apr 18 2024 | 13.97 | -0.06 | -0.43% | 14.00 | 14.05 | 13.9502 | 74,683 |
| Apr 17 2024 | 14.03 | 0.08 | 0.57% | 13.97 | 14.0831 | 13.97 | 69,599 |
| Apr 16 2024 | 13.95 | 0.12 | 0.87% | 13.75 | 13.97 | 13.7401 | 135,406 |
| Apr 15 2024 | 13.83 | -0.28 | -1.98% | 14.15 | 14.15 | 13.80 | 205,918 |
| Apr 12 2024 | 14.11 | -0.16 | -1.12% | 14.20 | 14.2462 | 14.11 | 129,405 |
| Apr 11 2024 | 14.27 | -0.13 | -0.90% | 14.33 | 14.36 | 14.21 | 91,685 |
| Apr 10 2024 | 14.40 | -0.14 | -0.96% | 14.46 | 14.49 | 14.3523 | 98,697 |
| Apr 09 2024 | 14.54 | 0.04 | 0.28% | 14.50 | 14.58 | 14.50 | 99,593 |
| Apr 08 2024 | 14.50 | -0.04 | -0.28% | 14.52 | 14.60 | 14.4902 | 75,541 |
| Apr 05 2024 | 14.54 | -0.05 | -0.34% | 14.59 | 14.60 | 14.51 | 106,557 |
| Apr 04 2024 | 14.59 | -0.06 | -0.41% | 14.67 | 14.70 | 14.58 | 110,020 |
| Apr 03 2024 | 14.65 | -0.02 | -0.14% | 14.67 | 14.68 | 14.60 | 77,911 |
| Apr 02 2024 | 14.67 | -0.12 | -0.81% | 14.70 | 14.73 | 14.64 | 88,581 |
| Apr 01 2024 | 14.79 | -0.06 | -0.40% | 14.75 | 14.95 | 14.7426 | 164,100 |
| Mar 28 2024 | 14.85 | 0.12 | 0.81% | 14.75 | 14.86 | 14.73 | 169,343 |
| Mar 27 2024 | 14.73 | -0.02 | -0.14% | 14.81 | 14.88 | 14.69 | 215,645 |
| Mar 26 2024 | 14.75 | -0.01 | -0.07% | 14.84 | 14.85 | 14.694 | 230,712 |
| Mar 25 2024 | 14.76 | -0.10 | -0.67% | 14.90 | 14.94 | 14.75 | 131,216 |
| Mar 22 2024 | 14.86 | 0.02 | 0.13% | 14.90 | 14.9574 | 14.85 | 126,732 |
| Mar 21 2024 | 14.84 | 0.01 | 0.07% | 14.89 | 14.89 | 14.8001 | 107,708 |
| Mar 20 2024 | 14.83 | -0.01 | -0.07% | 14.80 | 14.87 | 14.72 | 139,756 |
| Mar 19 2024 | 14.84 | 0.09 | 0.61% | 14.78 | 14.85 | 14.76 | 142,574 |
| Mar 18 2024 | 14.75 | 0.08 | 0.55% | 14.69 | 14.79 | 14.65 | 162,705 |
| Mar 15 2024 | 14.67 | 0.01 | 0.07% | 14.71 | 14.74 | 14.63 | 97,785 |
| Mar 14 2024 | 14.66 | -0.11 | -0.74% | 14.76 | 14.77 | 14.66 | 128,047 |
| Mar 13 2024 | 14.77 | 0.01 | 0.07% | 14.72 | 14.82 | 14.7115 | 126,720 |
| Mar 12 2024 | 14.76 | -0.03 | -0.20% | 14.77 | 14.80 | 14.70 | 178,011 |
| Mar 11 2024 | 14.79 | -0.01 | -0.07% | 14.83 | 14.8367 | 14.78 | 115,611 |
| Mar 08 2024 | 14.80 | 0.08 | 0.54% | 14.75 | 14.8339 | 14.72 | 171,521 |
| Mar 07 2024 | 14.72 | 0.02 | 0.14% | 14.76 | 14.79 | 14.70 | 194,123 |
| Mar 06 2024 | 14.70 | 0.04 | 0.27% | 14.74 | 14.74 | 14.65 | 142,086 |
| Mar 05 2024 | 14.66 | -0.01 | -0.07% | 14.72 | 14.75 | 14.6221 | 196,241 |
| Mar 04 2024 | 14.67 | 0.17 | 1.17% | 14.64 | 14.70 | 14.56 | 361,511 |
| Mar 01 2024 | 14.50 | -0.09 | -0.62% | 14.54 | 14.69 | 14.39 | 304,441 |
| Feb 29 2024 | 14.59 | 0.04 | 0.27% | 14.55 | 14.68 | 14.54 | 260,071 |
| Feb 28 2024 | 14.55 | 0.13 | 0.90% | 14.46 | 14.57 | 14.40 | 254,062 |
| Feb 27 2024 | 14.42 | -0.08 | -0.55% | 14.57 | 14.57 | 14.3638 | 135,041 |
| Feb 26 2024 | 14.50 | 0.00 | 0.00% | 14.54 | 14.566 | 14.4056 | 173,787 |
| Feb 23 2024 | 14.50 | 0.35 | 2.47% | 14.33 | 14.50 | 14.30 | 321,641 |
| Feb 22 2024 | 14.15 | 0.02 | 0.14% | 14.19 | 14.22 | 14.1454 | 99,621 |
| Feb 21 2024 | 14.13 | -0.04 | -0.28% | 14.16 | 14.19 | 14.10 | 115,503 |
| Feb 20 2024 | 14.17 | 0.14 | 1.00% | 14.06 | 14.17 | 14.03 | 104,805 |
| Feb 16 2024 | 14.03 | -0.11 | -0.78% | 14.10 | 14.13 | 14.03 | 131,892 |
| Feb 15 2024 | 14.14 | 0.10 | 0.71% | 14.04 | 14.18 | 14.04 | 80,212 |
| Feb 14 2024 | 14.04 | 0.07 | 0.50% | 14.00 | 14.08 | 13.98 | 108,673 |
| Feb 13 2024 | 13.97 | -0.31 | -2.17% | 14.145 | 14.20 | 13.95 | 277,978 |
| Feb 12 2024 | 14.28 | 0.11 | 0.78% | 14.13 | 14.30 | 14.13 | 137,988 |
