Register to chat with like-minded investors on our interactive forums.
FFBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 89.00 | 1.99 | 2.29% | 89.00 | 89.00 | 89.00 | 130 |
| Jun 06 2024 | 87.01 | 0.50 | 0.58% | 88.99 | 89.50 | 87.01 | 531 |
| Jun 05 2024 | 86.51 | 0.00 | 0.00% | 86.51 | 86.51 | 86.51 | 0 |
| Jun 04 2024 | 86.51 | 0.01 | 0.01% | 86.51 | 86.51 | 86.51 | 311 |
| Jun 03 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 86.50 | 86.50 | 0 |
| May 31 2024 | 86.50 | 0.19 | 0.22% | 86.43 | 86.50 | 86.43 | 746 |
| May 30 2024 | 86.31 | 0.01 | 0.01% | 86.831 | 86.831 | 86.31 | 1,380 |
| May 29 2024 | 86.30 | 0.00 | 0.00% | 86.30 | 86.30 | 86.30 | 1,100 |
| May 28 2024 | 86.30 | -0.04 | -0.05% | 86.35 | 86.35 | 86.30 | 1,320 |
| May 24 2024 | 86.34 | 0.62 | 0.72% | 86.00 | 86.34 | 86.00 | 959 |
| May 23 2024 | 85.72 | 0.22 | 0.26% | 85.72 | 85.72 | 85.72 | 141 |
| May 22 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.60 | 85.50 | 1,742 |
| May 21 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| May 20 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| May 17 2024 | 85.50 | -0.50 | -0.58% | 85.8285 | 86.23 | 85.50 | 728 |
| May 16 2024 | 86.00 | 0.50 | 0.58% | 86.00 | 86.00 | 86.00 | 1,133 |
| May 15 2024 | 85.50 | -0.50 | -0.58% | 85.50 | 85.53 | 85.50 | 1,803 |
| May 14 2024 | 86.00 | 0.50 | 0.58% | 85.00 | 86.00 | 85.00 | 826 |
| May 13 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| May 10 2024 | 85.50 | 1.24 | 1.47% | 85.00 | 85.50 | 85.00 | 1,557 |
| May 09 2024 | 84.26 | 0.00 | 0.00% | 84.26 | 84.26 | 84.26 | 2,384 |
| May 08 2024 | 84.26 | 0.00 | 0.00% | 84.26 | 84.26 | 84.26 | 0 |
| May 07 2024 | 84.26 | -0.74 | -0.87% | 84.26 | 84.26 | 84.26 | 1,900 |
| May 06 2024 | 85.00 | -1.00 | -1.16% | 86.00 | 86.00 | 85.00 | 981 |
| May 03 2024 | 86.00 | 1.75 | 2.08% | 86.00 | 86.00 | 86.00 | 550 |
| May 02 2024 | 84.25 | -1.25 | -1.46% | 84.90 | 84.90 | 84.10 | 979 |
| May 01 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Apr 30 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.65 | 84.10 | 1,485 |
| Apr 29 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 255 |
| Apr 26 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0 |
| Apr 25 2024 | 85.50 | 0.00 | 0.00% | 84.14 | 85.50 | 84.14 | 562 |
| Apr 24 2024 | 85.50 | 2.00 | 2.40% | 84.00 | 85.50 | 84.00 | 1,010 |
| Apr 23 2024 | 83.50 | -0.15 | -0.18% | 83.50 | 83.50 | 83.50 | 101 |
| Apr 22 2024 | 83.65 | -0.35 | -0.42% | 83.65 | 83.65 | 83.65 | 183 |
| Apr 19 2024 | 84.00 | 1.00 | 1.20% | 84.00 | 84.00 | 84.00 | 282 |
| Apr 18 2024 | 83.00 | 0.50 | 0.61% | 82.55 | 84.05 | 82.50 | 3,122 |
| Apr 17 2024 | 82.50 | -0.75 | -0.90% | 83.00 | 83.00 | 82.50 | 541 |
| Apr 16 2024 | 83.25 | 0.25 | 0.30% | 83.00 | 83.25 | 83.00 | 200 |
| Apr 15 2024 | 83.00 | -1.05 | -1.25% | 83.20 | 83.22 | 82.00 | 3,286 |
| Apr 12 2024 | 84.05 | 0.55 | 0.66% | 83.00 | 84.05 | 83.00 | 730 |
| Apr 11 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 232 |
| Apr 10 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 0 |
| Apr 09 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 0 |
| Apr 08 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 0 |
| Apr 05 2024 | 83.50 | 1.50 | 1.83% | 82.25 | 83.50 | 82.25 | 1,350 |
| Apr 04 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 82.00 | 82.00 | 0 |
| Apr 03 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 82.00 | 82.00 | 0 |
| Apr 02 2024 | 82.00 | 0.50 | 0.61% | 81.96 | 82.00 | 81.96 | 244 |
| Apr 01 2024 | 81.50 | -1.49 | -1.80% | 81.50 | 81.50 | 81.50 | 631 |
| Mar 28 2024 | 82.99 | 0.99 | 1.21% | 81.60 | 82.99 | 81.60 | 2,620 |
| Mar 27 2024 | 82.00 | 1.75 | 2.18% | 80.32 | 82.00 | 80.32 | 779 |
| Mar 26 2024 | 80.25 | 0.00 | 0.00% | 80.25 | 80.25 | 80.25 | 0 |
| Mar 25 2024 | 80.25 | 0.25 | 0.31% | 80.25 | 80.25 | 80.00 | 500 |
| Mar 22 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 907 |
| Mar 21 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 0 |
| Mar 20 2024 | 80.00 | 0.04 | 0.05% | 80.00 | 80.00 | 80.00 | 2,200 |
| Mar 19 2024 | 79.96 | -0.04 | -0.05% | 80.00 | 80.00 | 79.96 | 843 |
| Mar 18 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 112 |
| Mar 15 2024 | 80.00 | 0.01 | 0.01% | 79.00 | 80.00 | 79.00 | 1,949 |
| Mar 14 2024 | 79.99 | -0.08 | -0.10% | 80.00 | 80.00 | 79.06 | 2,209 |
| Mar 13 2024 | 80.07 | 0.76 | 0.96% | 80.09 | 80.145 | 80.07 | 1,699 |
| Mar 12 2024 | 79.307 | 0.00 | 0.00% | 79.307 | 79.307 | 79.307 | 0 |
| Mar 11 2024 | 79.307 | -0.69 | -0.87% | 79.307 | 79.307 | 79.307 | 100 |
