FFWM(FFWM)
FFWM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/31/2026 | $5.88 | $5.93 | $5.61 | $5.90 | 4.51M |
| 3/30/2026 | $5.86 | $5.86 | $5.70 | $5.76 | 754,700 |
| 3/27/2026 | $5.86 | $5.87 | $5.72 | $5.81 | 602,736 |
| 3/26/2026 | $5.94 | $5.98 | $5.78 | $5.86 | 650,300 |
| 3/25/2026 | $5.98 | $6.00 | $5.86 | $5.98 | 976,000 |
| 3/24/2026 | $5.77 | $5.88 | $5.71 | $5.87 | 780,937 |
| 3/23/2026 | $5.89 | $6.01 | $5.83 | $5.85 | 1.01M |
| 3/20/2026 | $5.81 | $5.82 | $5.67 | $5.71 | 1.33M |
| 3/19/2026 | $5.54 | $5.84 | $5.50 | $5.79 | 681,843 |
| 3/18/2026 | $5.58 | $5.59 | $5.46 | $5.56 | 797,400 |
| 3/17/2026 | $5.67 | $5.79 | $5.58 | $5.60 | 480,100 |
| 3/16/2026 | $5.65 | $5.69 | $5.61 | $5.65 | 455,000 |
| 3/13/2026 | $5.68 | $5.76 | $5.54 | $5.58 | 475,909 |
| 3/12/2026 | $5.46 | $5.69 | $5.44 | $5.66 | 999,100 |
| 3/11/2026 | $5.65 | $5.71 | $5.52 | $5.57 | 579,051 |
| 3/10/2026 | $5.75 | $5.94 | $5.67 | $5.73 | 1.19M |
| 3/9/2026 | $5.69 | $5.80 | $5.58 | $5.76 | 527,400 |
| 3/6/2026 | $5.74 | $5.88 | $5.65 | $5.84 | 563,800 |
| 3/5/2026 | $5.94 | $6.01 | $5.87 | $5.94 | 322,500 |
| 3/4/2026 | $6.06 | $6.12 | $5.96 | $6.04 | 422,800 |
| 3/3/2026 | $5.78 | $6.03 | $5.71 | $5.99 | 584,437 |
| 3/2/2026 | $5.72 | $5.98 | $5.70 | $5.96 | 647,300 |
| 2/27/2026 | $6.02 | $6.05 | $5.75 | $5.87 | 873,400 |
| 2/26/2026 | $6.16 | $6.24 | $6.01 | $6.16 | 458,700 |
| 2/25/2026 | $6.01 | $6.21 | $6.00 | $6.18 | 416,300 |
| 2/24/2026 | $5.89 | $5.98 | $5.78 | $5.97 | 738,615 |
| 2/23/2026 | $6.32 | $6.36 | $5.87 | $5.97 | 857,116 |
| 2/20/2026 | $6.26 | $6.38 | $6.12 | $6.36 | 504,700 |