Register for streaming realtime charts, analysis tools, and prices.
FFH.PR.E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.41 | -0.17 | -0.97% | 17.41 | 17.41 | 17.41 | 150 |
| May 09 2024 | 17.58 | 0.05 | 0.29% | 17.58 | 17.58 | 17.58 | 142 |
| May 08 2024 | 17.53 | 0.00 | 0.00% | 17.68 | 17.68 | 17.53 | 714 |
| May 07 2024 | 17.53 | 0.08 | 0.46% | 17.49 | 17.53 | 17.49 | 3,500 |
| May 06 2024 | 17.45 | 0.00 | 0.00% | 17.45 | 17.45 | 17.45 | 0 |
| May 03 2024 | 17.45 | -0.02 | -0.11% | 17.47 | 17.50 | 17.45 | 8,150 |
| May 02 2024 | 17.47 | 0.22 | 1.28% | 17.45 | 17.47 | 17.45 | 4,400 |
| May 01 2024 | 17.25 | -0.05 | -0.29% | 17.30 | 17.30 | 17.25 | 1,300 |
| Apr 30 2024 | 17.30 | -0.10 | -0.57% | 17.30 | 17.30 | 17.30 | 500 |
| Apr 29 2024 | 17.40 | 0.10 | 0.58% | 17.30 | 17.40 | 17.30 | 3,000 |
| Apr 26 2024 | 17.30 | 0.10 | 0.58% | 17.40 | 17.40 | 17.30 | 600 |
| Apr 25 2024 | 17.20 | 0.05 | 0.29% | 17.10 | 17.20 | 17.10 | 95,534 |
| Apr 24 2024 | 17.15 | 0.05 | 0.29% | 17.10 | 17.15 | 17.10 | 700 |
| Apr 23 2024 | 17.10 | 0.00 | 0.00% | 17.10 | 17.10 | 17.10 | 0 |
| Apr 22 2024 | 17.10 | -0.10 | -0.58% | 17.39 | 17.39 | 17.10 | 238 |
| Apr 19 2024 | 17.20 | 0.02 | 0.12% | 17.11 | 17.20 | 17.11 | 2,800 |
| Apr 18 2024 | 17.18 | 0.18 | 1.06% | 17.00 | 17.18 | 17.00 | 1,900 |
| Apr 17 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| Apr 16 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| Apr 15 2024 | 17.00 | -0.19 | -1.11% | 17.00 | 17.00 | 17.00 | 1,300 |
| Apr 12 2024 | 17.19 | 0.00 | 0.00% | 17.19 | 17.19 | 17.19 | 0 |
| Apr 11 2024 | 17.19 | 0.00 | 0.00% | 17.19 | 17.19 | 17.19 | 0 |
| Apr 10 2024 | 17.19 | 0.19 | 1.12% | 17.19 | 17.20 | 17.19 | 3,300 |
| Apr 09 2024 | 17.00 | -0.10 | -0.58% | 17.00 | 17.00 | 17.00 | 500 |
| Apr 08 2024 | 17.10 | 0.20 | 1.18% | 16.90 | 17.10 | 16.90 | 1,100 |
| Apr 05 2024 | 16.90 | 0.00 | 0.00% | 16.90 | 16.90 | 16.90 | 2,200 |
| Apr 04 2024 | 16.90 | 0.10 | 0.60% | 16.90 | 16.90 | 16.90 | 500 |
| Apr 03 2024 | 16.80 | 0.05 | 0.30% | 16.80 | 16.80 | 16.75 | 400 |
| Apr 02 2024 | 16.75 | 0.15 | 0.90% | 16.60 | 16.75 | 16.60 | 1,200 |
| Apr 01 2024 | 16.60 | 0.00 | 0.00% | 16.60 | 16.60 | 16.60 | 0 |
| Mar 28 2024 | 16.60 | 0.00 | 0.00% | 16.60 | 16.60 | 16.60 | 0 |
| Mar 27 2024 | 16.60 | 0.10 | 0.61% | 16.56 | 16.60 | 16.56 | 1,218 |
| Mar 26 2024 | 16.50 | -0.06 | -0.36% | 16.50 | 16.50 | 16.50 | 100 |
| Mar 25 2024 | 16.56 | -0.14 | -0.84% | 16.56 | 16.56 | 16.56 | 200 |
| Mar 22 2024 | 16.70 | 0.00 | 0.00% | 16.63 | 16.70 | 16.63 | 2,900 |
| Mar 21 2024 | 16.70 | 0.11 | 0.66% | 16.69 | 16.70 | 16.69 | 2,600 |
| Mar 20 2024 | 16.59 | 0.00 | 0.00% | 16.59 | 16.59 | 16.59 | 0 |
| Mar 19 2024 | 16.59 | 0.23 | 1.41% | 16.45 | 16.59 | 16.45 | 730 |
| Mar 18 2024 | 16.36 | -0.04 | -0.24% | 16.40 | 16.50 | 16.36 | 1,709 |
| Mar 15 2024 | 16.40 | 0.00 | 0.00% | 16.40 | 16.40 | 16.25 | 1,100 |
| Mar 14 2024 | 16.40 | 0.19 | 1.17% | 16.20 | 16.40 | 16.20 | 1,600 |
| Mar 13 2024 | 16.21 | -0.19 | -1.16% | 16.21 | 16.21 | 16.21 | 300 |
| Mar 12 2024 | 16.40 | 0.00 | 0.00% | 16.40 | 16.40 | 16.40 | 0 |
| Mar 11 2024 | 16.40 | -0.05 | -0.30% | 16.23 | 16.40 | 16.23 | 800 |
| Mar 08 2024 | 16.45 | 0.01 | 0.06% | 16.20 | 16.45 | 16.20 | 2,100 |
| Mar 07 2024 | 16.44 | 0.34 | 2.11% | 16.39 | 16.44 | 16.39 | 4,050 |
| Mar 06 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.10 | 16.10 | 0 |
| Mar 05 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.10 | 16.10 | 0 |
| Mar 04 2024 | 16.10 | 0.02 | 0.12% | 16.10 | 16.10 | 16.10 | 1,000 |
| Mar 01 2024 | 16.08 | 0.00 | 0.00% | 16.08 | 16.08 | 16.08 | 0 |
| Feb 29 2024 | 16.08 | -0.02 | -0.12% | 16.08 | 16.08 | 16.08 | 300 |
| Feb 28 2024 | 16.10 | 0.00 | 0.00% | 16.19 | 16.19 | 16.10 | 30,061 |
| Feb 27 2024 | 16.10 | 0.02 | 0.12% | 16.10 | 16.10 | 16.10 | 519 |
| Feb 26 2024 | 16.08 | 0.07 | 0.44% | 16.01 | 16.08 | 16.01 | 700 |
| Feb 23 2024 | 16.01 | 0.00 | 0.00% | 16.01 | 16.01 | 16.01 | 0 |
| Feb 22 2024 | 16.01 | 0.01 | 0.06% | 16.00 | 16.01 | 16.00 | 1,600 |
| Feb 21 2024 | 16.00 | 0.00 | 0.00% | 16.11 | 16.11 | 15.99 | 2,000 |
| Feb 20 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 200 |
| Feb 16 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0 |
| Feb 15 2024 | 16.00 | -0.10 | -0.62% | 16.00 | 16.00 | 16.00 | 2,500 |
| Feb 14 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.10 | 16.10 | 100 |
| Feb 13 2024 | 16.10 | 0.10 | 0.63% | 16.19 | 16.19 | 16.10 | 1,500 |
