FFC(FFC)
FFC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.67 | $15.88 | $15.64 | $15.88 | 105,626 |
| 5/19/2026 | $15.70 | $15.79 | $15.65 | $15.67 | 158,800 |
| 5/18/2026 | $15.77 | $15.80 | $15.72 | $15.76 | 148,922 |
| 5/15/2026 | $15.97 | $16.00 | $15.78 | $15.79 | 148,343 |
| 5/14/2026 | $16.16 | $16.17 | $16.01 | $16.03 | 134,407 |
| 5/13/2026 | $16.12 | $16.13 | $16.04 | $16.09 | 101,118 |
| 5/12/2026 | $16.11 | $16.14 | $16.02 | $16.10 | 217,200 |
| 5/11/2026 | $16.11 | $16.15 | $16.05 | $16.07 | 72,809 |
| 5/8/2026 | $16.15 | $16.18 | $16.10 | $16.14 | 129,500 |
| 5/7/2026 | $16.09 | $16.18 | $16.08 | $16.08 | 125,637 |
| 5/6/2026 | $16.24 | $16.24 | $16.07 | $16.13 | 100,801 |
| 5/5/2026 | $16.16 | $16.22 | $16.09 | $16.15 | 74,746 |
| 5/4/2026 | $16.26 | $16.27 | $16.07 | $16.12 | 66,331 |
| 5/1/2026 | $16.30 | $16.34 | $16.18 | $16.26 | 44,918 |
| 4/30/2026 | $16.29 | $16.30 | $16.16 | $16.30 | 150,800 |
| 4/29/2026 | $16.08 | $16.15 | $16.02 | $16.09 | 112,100 |
| 4/28/2026 | $16.06 | $16.19 | $15.99 | $16.03 | 112,600 |
| 4/27/2026 | $16.11 | $16.15 | $16.05 | $16.15 | 91,200 |
| 4/24/2026 | $16.17 | $16.17 | $16.03 | $16.06 | 90,702 |
| 4/23/2026 | $16.18 | $16.19 | $16.07 | $16.12 | 117,803 |
| 4/22/2026 | $16.23 | $16.25 | $16.18 | $16.23 | 66,200 |
| 4/21/2026 | $16.27 | $16.29 | $16.08 | $16.13 | 125,500 |
| 4/20/2026 | $16.26 | $16.32 | $16.19 | $16.21 | 94,800 |
| 4/17/2026 | $16.11 | $16.27 | $16.11 | $16.23 | 118,916 |
| 4/16/2026 | $16.09 | $16.15 | $16.05 | $16.06 | 145,915 |
| 4/15/2026 | $15.97 | $16.08 | $15.96 | $16.03 | 67,800 |
| 4/14/2026 | $15.98 | $16.04 | $15.92 | $16.02 | 59,410 |
| 4/13/2026 | $15.83 | $16.04 | $15.83 | $15.98 | 85,600 |
| 4/10/2026 | $16.00 | $16.00 | $15.88 | $15.92 | 48,725 |
| 4/9/2026 | $15.86 | $15.98 | $15.75 | $15.92 | 58,023 |
| 4/8/2026 | $15.90 | $15.97 | $15.81 | $15.82 | 90,235 |
| 4/7/2026 | $15.70 | $15.73 | $15.58 | $15.68 | 91,124 |
| 4/6/2026 | $15.62 | $15.75 | $15.62 | $15.73 | 125,006 |
| 4/2/2026 | $15.49 | $15.71 | $15.43 | $15.62 | 112,642 |
| 4/1/2026 | $15.49 | $15.73 | $15.43 | $15.61 | 86,941 |
| 3/31/2026 | $15.15 | $15.50 | $15.09 | $15.49 | 218,300 |
| 3/30/2026 | $15.21 | $15.27 | $14.98 | $15.01 | 248,303 |
| 3/27/2026 | $15.34 | $15.34 | $15.03 | $15.18 | 179,140 |
| 3/26/2026 | $15.45 | $15.53 | $15.34 | $15.34 | 138,600 |
| 3/25/2026 | $15.52 | $15.62 | $15.50 | $15.58 | 83,100 |
| 3/24/2026 | $15.49 | $15.54 | $15.42 | $15.44 | 142,102 |
| 3/23/2026 | $15.55 | $15.68 | $15.52 | $15.58 | 125,031 |
| 3/20/2026 | $15.79 | $15.87 | $15.46 | $15.46 | 139,000 |
| 3/19/2026 | $15.82 | $15.92 | $15.75 | $15.80 | 92,247 |
| 3/18/2026 | $15.91 | $16.01 | $15.90 | $15.90 | 99,200 |
| 3/17/2026 | $15.95 | $16.04 | $15.90 | $15.95 | 108,012 |
| 3/16/2026 | $15.93 | $16.02 | $15.88 | $15.88 | 105,900 |
| 3/13/2026 | $15.95 | $16.02 | $15.84 | $15.87 | 80,212 |
| 3/12/2026 | $15.87 | $15.97 | $15.81 | $15.86 | 100,100 |
| 3/11/2026 | $15.76 | $15.92 | $15.74 | $15.91 | 197,400 |
| 3/10/2026 | $15.75 | $15.88 | $15.72 | $15.72 | 266,147 |
| 3/9/2026 | $16.11 | $16.14 | $15.73 | $15.73 | 466,700 |
| 3/6/2026 | $16.33 | $16.35 | $16.11 | $16.14 | 239,300 |
| 3/5/2026 | $16.54 | $16.54 | $16.45 | $16.45 | 46,808 |
| 3/4/2026 | $16.58 | $16.60 | $16.45 | $16.51 | 86,700 |
| 3/3/2026 | $16.49 | $16.55 | $16.41 | $16.47 | 125,220 |
| 3/2/2026 | $16.50 | $16.62 | $16.50 | $16.57 | 67,633 |
| 2/27/2026 | $16.69 | $16.69 | $16.53 | $16.57 | 110,800 |
| 2/26/2026 | $16.64 | $16.70 | $16.62 | $16.65 | 130,745 |
| 2/25/2026 | $16.70 | $16.71 | $16.65 | $16.69 | 76,300 |
| 2/24/2026 | $16.56 | $16.66 | $16.56 | $16.64 | 80,544 |
| 2/23/2026 | $16.65 | $16.72 | $16.56 | $16.63 | 135,627 |
| 2/20/2026 | $16.70 | $16.78 | $16.63 | $16.66 | 137,827 |