Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FFH.PR.J Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.90 | 0.15 | 0.76% | 19.80 | 19.90 | 19.80 | 4,000 |
| May 09 2024 | 19.75 | 0.00 | 0.00% | 19.75 | 19.75 | 19.75 | 1,200 |
| May 08 2024 | 19.75 | 0.00 | 0.00% | 19.75 | 19.75 | 19.75 | 3,100 |
| May 07 2024 | 19.75 | 0.10 | 0.51% | 19.75 | 19.75 | 19.75 | 2,098 |
| May 06 2024 | 19.65 | -0.01 | -0.05% | 19.75 | 19.75 | 19.65 | 2,900 |
| May 03 2024 | 19.66 | 0.01 | 0.05% | 19.60 | 19.70 | 19.60 | 4,900 |
| May 02 2024 | 19.65 | 0.05 | 0.26% | 19.66 | 19.66 | 19.65 | 1,200 |
| May 01 2024 | 19.60 | 0.03 | 0.15% | 19.60 | 19.60 | 19.60 | 100 |
| Apr 30 2024 | 19.57 | 0.17 | 0.88% | 19.54 | 19.60 | 19.45 | 10,337 |
| Apr 29 2024 | 19.40 | 0.10 | 0.52% | 19.39 | 19.40 | 19.39 | 900 |
| Apr 26 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0 |
| Apr 25 2024 | 19.30 | -0.11 | -0.57% | 19.35 | 19.35 | 19.30 | 6,500 |
| Apr 24 2024 | 19.41 | -0.09 | -0.46% | 19.41 | 19.41 | 19.41 | 500 |
| Apr 23 2024 | 19.50 | 0.02 | 0.10% | 19.45 | 19.50 | 19.35 | 771 |
| Apr 22 2024 | 19.48 | 0.06 | 0.31% | 19.46 | 19.50 | 19.46 | 720 |
| Apr 19 2024 | 19.42 | 0.07 | 0.36% | 19.40 | 19.42 | 19.40 | 500 |
| Apr 18 2024 | 19.35 | 0.05 | 0.26% | 19.26 | 19.35 | 19.26 | 900 |
| Apr 17 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0 |
| Apr 16 2024 | 19.30 | -0.20 | -1.03% | 19.22 | 19.50 | 19.22 | 1,920 |
| Apr 15 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0 |
| Apr 12 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0 |
| Apr 11 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0 |
| Apr 10 2024 | 19.50 | 0.00 | 0.00% | 19.41 | 19.50 | 19.41 | 900 |
| Apr 09 2024 | 19.50 | 0.11 | 0.57% | 19.50 | 19.50 | 19.50 | 2,100 |
| Apr 08 2024 | 19.39 | -0.01 | -0.05% | 19.35 | 19.39 | 19.35 | 300 |
| Apr 05 2024 | 19.40 | 0.20 | 1.04% | 19.40 | 19.40 | 19.40 | 300 |
| Apr 04 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| Apr 03 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| Apr 02 2024 | 19.20 | 0.01 | 0.05% | 19.06 | 19.20 | 19.06 | 2,500 |
| Apr 01 2024 | 19.19 | 0.04 | 0.21% | 19.20 | 19.20 | 19.15 | 1,310 |
| Mar 28 2024 | 19.15 | 0.00 | 0.00% | 19.15 | 19.15 | 19.15 | 67 |
| Mar 27 2024 | 19.15 | -0.01 | -0.05% | 19.15 | 19.15 | 19.15 | 1,500 |
| Mar 26 2024 | 19.16 | 0.00 | 0.00% | 19.16 | 19.16 | 19.16 | 0 |
| Mar 25 2024 | 19.16 | -0.04 | -0.21% | 19.16 | 19.16 | 19.16 | 200 |
| Mar 22 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| Mar 21 2024 | 19.20 | 0.20 | 1.05% | 19.20 | 19.20 | 19.20 | 2,000 |
| Mar 20 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| Mar 19 2024 | 19.00 | 0.05 | 0.26% | 18.89 | 19.00 | 18.89 | 2,000 |
| Mar 18 2024 | 18.95 | -0.30 | -1.56% | 19.20 | 19.20 | 18.95 | 3,800 |
| Mar 15 2024 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 19.25 | 0 |
| Mar 14 2024 | 19.25 | -0.23 | -1.18% | 19.26 | 19.26 | 19.25 | 200 |
| Mar 13 2024 | 19.48 | 0.00 | 0.00% | 19.48 | 19.48 | 19.48 | 0 |
| Mar 12 2024 | 19.48 | -0.01 | -0.05% | 19.49 | 19.49 | 19.48 | 800 |
| Mar 11 2024 | 19.49 | 0.09 | 0.46% | 19.35 | 19.49 | 19.35 | 2,016 |
| Mar 08 2024 | 19.40 | 0.40 | 2.11% | 19.03 | 19.40 | 19.03 | 1,221 |
| Mar 07 2024 | 19.00 | 0.13 | 0.69% | 19.00 | 19.00 | 19.00 | 400 |
| Mar 06 2024 | 18.87 | -0.03 | -0.16% | 18.88 | 18.88 | 18.87 | 400 |
| Mar 05 2024 | 18.90 | 0.00 | 0.00% | 18.90 | 18.90 | 18.90 | 0 |
| Mar 04 2024 | 18.90 | 0.07 | 0.37% | 18.96 | 18.96 | 18.90 | 400 |
| Mar 01 2024 | 18.83 | -0.03 | -0.16% | 18.87 | 18.87 | 18.83 | 5,133 |
| Feb 29 2024 | 18.86 | 0.01 | 0.05% | 18.86 | 18.86 | 18.86 | 100 |
| Feb 28 2024 | 18.85 | -0.05 | -0.26% | 18.86 | 18.86 | 18.85 | 2,600 |
| Feb 27 2024 | 18.90 | -0.04 | -0.21% | 19.25 | 19.25 | 18.90 | 2,528 |
| Feb 26 2024 | 18.94 | 0.09 | 0.48% | 18.89 | 18.94 | 18.89 | 300 |
| Feb 23 2024 | 18.85 | 0.10 | 0.53% | 18.69 | 18.85 | 18.69 | 600 |
| Feb 22 2024 | 18.75 | -0.02 | -0.11% | 18.70 | 18.75 | 18.70 | 600 |
| Feb 21 2024 | 18.77 | 0.27 | 1.46% | 18.70 | 18.80 | 18.58 | 6,562 |
| Feb 20 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0 |
| Feb 16 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0 |
| Feb 15 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0 |
| Feb 14 2024 | 18.50 | 0.15 | 0.82% | 18.50 | 18.50 | 18.50 | 100 |
| Feb 13 2024 | 18.35 | -0.10 | -0.54% | 18.40 | 18.45 | 18.35 | 3,450 |
| Feb 12 2024 | 18.45 | 0.10 | 0.54% | 18.51 | 18.51 | 18.45 | 4,930 |
