FFBC(FFBC)
FFBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $33.64 | $33.98 | $33.41 | $33.78 | 3.39M |
| 6/25/2026 | $32.92 | $33.50 | $32.66 | $33.49 | 888,200 |
| 6/24/2026 | $32.42 | $32.97 | $32.34 | $32.92 | 1.11M |
| 6/23/2026 | $32.01 | $32.57 | $31.91 | $32.47 | 741,041 |
| 6/22/2026 | $31.67 | $32.16 | $31.53 | $31.94 | 595,445 |
| 6/18/2026 | $31.65 | $32.03 | $31.37 | $31.61 | 1.72M |
| 6/17/2026 | $31.78 | $32.11 | $31.13 | $31.46 | 973,894 |
| 6/16/2026 | $32.12 | $32.24 | $31.69 | $31.89 | 747,000 |
| 6/15/2026 | $32.42 | $32.66 | $31.62 | $31.71 | 684,000 |
| 6/12/2026 | $31.90 | $32.31 | $31.90 | $32.30 | 612,335 |
| 6/11/2026 | $31.65 | $31.93 | $31.41 | $31.78 | 790,468 |
| 6/10/2026 | $31.58 | $31.73 | $31.39 | $31.55 | 845,700 |
| 6/9/2026 | $31.09 | $31.74 | $31.09 | $31.38 | 1.03M |
| 6/8/2026 | $30.99 | $31.21 | $30.79 | $30.82 | 825,800 |
| 6/5/2026 | $30.62 | $31.11 | $30.47 | $30.85 | 880,300 |
| 6/4/2026 | $30.26 | $30.67 | $30.05 | $30.54 | 1.56M |
| 6/3/2026 | $30.34 | $30.34 | $29.75 | $29.77 | 887,837 |
| 6/2/2026 | $29.90 | $30.61 | $29.90 | $30.46 | 981,101 |
| 6/1/2026 | $30.24 | $30.43 | $29.93 | $30.02 | 1.16M |
| 5/29/2026 | $30.79 | $31.04 | $30.68 | $30.76 | 899,400 |
| 5/28/2026 | $31.04 | $31.07 | $30.37 | $30.84 | 592,133 |
| 5/27/2026 | $31.22 | $31.33 | $30.71 | $30.82 | 544,000 |
| 5/26/2026 | $30.77 | $31.23 | $30.77 | $31.15 | 821,827 |
| 5/22/2026 | $30.74 | $30.90 | $30.50 | $30.73 | 631,349 |
| 5/21/2026 | $30.30 | $30.74 | $30.21 | $30.68 | 971,500 |
| 5/20/2026 | $29.94 | $30.70 | $29.51 | $30.46 | 862,327 |
| 5/19/2026 | $29.76 | $30.03 | $29.50 | $29.85 | 635,331 |
| 5/18/2026 | $29.86 | $30.16 | $29.79 | $29.89 | 695,000 |
| 5/15/2026 | $30.07 | $30.12 | $29.53 | $29.66 | 905,032 |
| 5/14/2026 | $30.00 | $30.36 | $30.00 | $30.11 | 697,205 |
| 5/13/2026 | $29.87 | $30.00 | $29.57 | $29.76 | 907,800 |
| 5/12/2026 | $30.19 | $30.19 | $29.40 | $29.92 | 756,400 |
| 5/11/2026 | $30.75 | $30.75 | $30.01 | $30.11 | 877,816 |
| 5/8/2026 | $30.63 | $30.68 | $30.29 | $30.60 | 777,500 |
| 5/7/2026 | $30.66 | $30.94 | $30.40 | $30.43 | 729,400 |
| 5/6/2026 | $30.84 | $31.02 | $30.50 | $30.67 | 925,400 |
| 5/5/2026 | $30.05 | $30.58 | $30.01 | $30.44 | 579,915 |
| 5/4/2026 | $30.14 | $30.44 | $29.92 | $30.01 | 626,300 |
| 5/1/2026 | $30.31 | $30.65 | $29.90 | $30.41 | 662,400 |
| 4/30/2026 | $29.73 | $30.46 | $29.61 | $30.28 | 808,900 |
| 4/29/2026 | $30.62 | $30.80 | $29.79 | $29.91 | 662,100 |
| 4/28/2026 | $31.01 | $31.22 | $30.65 | $30.82 | 699,900 |
| 4/27/2026 | $30.64 | $31.00 | $30.58 | $30.75 | 811,600 |
| 4/24/2026 | $30.79 | $30.86 | $29.92 | $30.58 | 1.51M |
| 4/23/2026 | $29.30 | $29.97 | $29.04 | $29.86 | 1.13M |
| 4/22/2026 | $29.34 | $29.42 | $28.97 | $29.05 | 480,200 |
| 4/21/2026 | $29.65 | $29.72 | $29.13 | $29.23 | 868,000 |
| 4/20/2026 | $29.47 | $30.12 | $29.40 | $29.67 | 595,600 |
| 4/17/2026 | $29.22 | $30.30 | $28.98 | $29.76 | 4.51M |
| 4/16/2026 | $28.91 | $29.05 | $28.82 | $28.94 | 874,200 |
| 4/15/2026 | $29.17 | $29.34 | $28.80 | $29.09 | 904,200 |
| 4/14/2026 | $29.38 | $29.47 | $29.06 | $29.34 | 448,500 |
| 4/13/2026 | $29.47 | $29.53 | $29.03 | $29.50 | 486,200 |
| 4/10/2026 | $29.80 | $29.80 | $29.31 | $29.39 | 630,300 |
| 4/9/2026 | $28.99 | $29.94 | $28.99 | $29.85 | 767,700 |
| 4/8/2026 | $29.24 | $29.61 | $29.17 | $29.22 | 1.10M |
| 4/7/2026 | $28.47 | $28.60 | $28.28 | $28.44 | 715,400 |
| 4/6/2026 | $28.06 | $28.61 | $27.88 | $28.59 | 560,000 |
| 4/2/2026 | $27.78 | $28.13 | $27.60 | $28.08 | 667,300 |
| 4/1/2026 | $27.82 | $28.41 | $27.78 | $28.06 | 758,400 |
| 3/31/2026 | $27.73 | $28.05 | $27.44 | $27.88 | 755,600 |
| 3/30/2026 | $27.52 | $27.52 | $27.20 | $27.30 | 624,100 |