FFWC Historical Prices | Stock Alarm Pro

FFWCFFWC

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$47.50	$47.65	$47.50	$47.65	426
1/9/2026	$47.75	$47.75	$47.75	$47.75	44
1/8/2026	$47.75	$47.75	$47.75	$47.75	44
1/7/2026	$47.75	$47.75	$47.75	$47.75	44
1/6/2026	$47.75	$47.75	$47.75	$47.75	115
1/5/2026	$48.00	$48.00	$48.00	$48.00	232
1/2/2026	$46.60	$48.00	$46.60	$48.00	1,734
12/31/2025	$46.60	$46.60	$46.60	$46.60	111
12/30/2025	$46.60	$46.60	$46.60	$46.60	210
12/29/2025	$46.30	$46.60	$46.30	$46.60	422
12/26/2025	$46.30	$46.30	$46.30	$46.30	5
12/24/2025	$46.30	$46.30	$46.30	$46.30	130
12/23/2025	$46.09	$46.09	$45.75	$46.00	3,700
12/22/2025	$46.00	$46.00	$46.00	$46.00	293
12/19/2025	$46.00	$46.00	$46.00	$46.00	331
12/18/2025	$45.97	$45.97	$45.97	$45.97	500
12/17/2025	$45.97	$45.97	$45.97	$45.97	1,307
12/16/2025	$45.86	$45.86	$45.86	$45.86	500
12/15/2025	$45.86	$45.86	$45.86	$45.86	-
12/12/2025	$46.00	$46.09	$45.80	$45.86	1,200
12/11/2025	$45.89	$45.89	$45.89	$45.89	-
12/10/2025	$45.89	$45.89	$45.89	$45.89	100
12/9/2025	$45.89	$45.89	$45.89	$45.89	100
12/8/2025	$45.89	$45.89	$45.89	$45.89	100
12/5/2025	$45.89	$45.89	$45.89	$45.89	100
12/4/2025	$45.80	$45.81	$45.80	$45.81	300
12/3/2025	$45.75	$45.75	$45.75	$45.75	700
12/2/2025	$45.75	$45.75	$45.75	$45.75	700
12/1/2025	$45.60	$45.60	$45.60	$45.60	100
11/28/2025	$45.60	$45.60	$45.60	$45.60	100
11/26/2025	$45.53	$45.53	$45.53	$45.53	100
11/25/2025	$45.50	$45.53	$45.50	$45.53	800
11/24/2025	$45.22	$45.22	$45.22	$45.22	800
11/21/2025	$45.22	$45.22	$45.22	$45.22	800
11/20/2025	$45.22	$45.22	$45.22	$45.22	800
11/19/2025	$45.22	$45.22	$45.22	$45.22	800
11/18/2025	$45.22	$45.22	$45.22	$45.22	800
11/17/2025	$45.10	$45.50	$45.10	$45.22	1,008
11/14/2025	$45.00	$45.55	$45.00	$45.55	1,713
11/13/2025	$45.54	$45.54	$45.54	$45.54	100
11/12/2025	$45.54	$45.54	$45.54	$45.54	100
11/11/2025	$45.54	$45.54	$45.54	$45.54	100
11/10/2025	$45.54	$45.54	$45.54	$45.54	100
11/7/2025	$45.54	$45.54	$45.54	$45.54	100
11/6/2025	$45.54	$45.54	$45.54	$45.54	100
11/5/2025	$45.54	$45.54	$45.54	$45.54	200
11/4/2025	$45.00	$45.00	$44.60	$44.60	500
11/3/2025	$44.75	$45.00	$44.75	$45.00	1,318
10/31/2025	$44.75	$44.75	$44.75	$44.75	200
10/30/2025	$44.01	$44.01	$44.01	$44.01	100
10/29/2025	$44.01	$44.01	$44.01	$44.01	100
10/28/2025	$43.50	$43.50	$43.50	$43.50	-
10/27/2025	$43.50	$43.50	$43.50	$43.50	-
10/24/2025	$43.50	$43.50	$43.50	$43.50	-
10/23/2025	$43.50	$43.50	$43.50	$43.50	-
10/22/2025	$43.50	$43.50	$43.50	$43.50	-
10/21/2025	$43.50	$43.50	$43.50	$43.50	-
10/20/2025	$43.50	$43.50	$43.50	$43.50	126
10/17/2025	$43.60	$43.60	$43.60	$43.60	-
10/16/2025	$43.60	$43.60	$43.60	$43.60	-

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance