Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 4.12 | 0.00 | 0.00% | 4.19 | 4.20 | 4.12 | 8,117 |
| Jul 01 2024 | 4.12 | -0.05 | -1.20% | 4.12 | 4.12 | 4.12 | 1,724 |
| Jun 28 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
| Jun 27 2024 | 4.17 | 0.07 | 1.71% | 4.12 | 4.17 | 4.12 | 1,108 |
| Jun 26 2024 | 4.10 | -0.07 | -1.68% | 4.17 | 4.17 | 4.05 | 3,918 |
| Jun 25 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
| Jun 24 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 3,000 |
| Jun 21 2024 | 4.17 | -0.18 | -4.14% | 4.25 | 4.25 | 4.10 | 311 |
| Jun 20 2024 | 4.35 | -0.05 | -1.14% | 4.35 | 4.35 | 4.35 | 1 |
| Jun 19 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Jun 18 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Jun 17 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Jun 14 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Jun 13 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Jun 12 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Jun 11 2024 | 4.40 | 0.21 | 5.01% | 4.40 | 4.40 | 4.40 | 4,400 |
| Jun 07 2024 | 4.19 | -0.13 | -3.01% | 4.32 | 4.32 | 4.19 | 9,375 |
| Jun 06 2024 | 4.32 | -0.22 | -4.85% | 4.32 | 4.32 | 4.32 | 222 |
| Jun 05 2024 | 4.54 | 0.22 | 5.09% | 4.32 | 4.54 | 4.32 | 351 |
| Jun 04 2024 | 4.32 | 0.22 | 5.37% | 4.20 | 4.32 | 4.20 | 4,060 |
| Jun 03 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| May 31 2024 | 4.10 | -0.08 | -1.91% | 4.29 | 4.29 | 4.10 | 4,264 |
| May 30 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| May 29 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| May 28 2024 | 4.18 | -0.04 | -0.95% | 4.23 | 4.23 | 4.18 | 3,135 |
| May 27 2024 | 4.22 | -0.09 | -2.09% | 4.25 | 4.25 | 4.22 | 380 |
| May 24 2024 | 4.31 | -0.03 | -0.69% | 4.32 | 4.32 | 4.31 | 60 |
| May 23 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
| May 22 2024 | 4.34 | -0.01 | -0.23% | 4.35 | 4.35 | 4.34 | 220 |
| May 21 2024 | 4.35 | 0.03 | 0.69% | 4.36 | 4.36 | 4.35 | 1,900 |
| May 20 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| May 17 2024 | 4.32 | 0.13 | 3.10% | 4.19 | 4.40 | 4.19 | 2,869 |
| May 16 2024 | 4.19 | 0.00 | 0.00% | 4.18 | 4.19 | 4.18 | 300 |
| May 15 2024 | 4.19 | 0.00 | 0.00% | 4.20 | 4.20 | 4.19 | 1,850 |
| May 14 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0.00 |
| May 13 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0.00 |
| May 10 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0.00 |
| May 09 2024 | 4.19 | -0.01 | -0.24% | 4.21 | 4.21 | 4.19 | 2,501 |
| May 08 2024 | 4.20 | 0.02 | 0.48% | 4.20 | 4.20 | 4.20 | 1,000 |
| May 07 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| May 06 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| May 03 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| May 02 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.18 | 4.18 | 0.00 |
| May 01 2024 | 4.18 | -0.02 | -0.48% | 4.20 | 4.20 | 4.18 | 4,876 |
| Apr 30 2024 | 4.20 | -0.01 | -0.24% | 4.20 | 4.20 | 4.20 | 25 |
| Apr 29 2024 | 4.21 | 0.00 | 0.00% | 4.21 | 4.21 | 4.21 | 0.00 |
| Apr 26 2024 | 4.21 | -0.07 | -1.64% | 4.20 | 4.21 | 4.20 | 3,045 |
| Apr 24 2024 | 4.28 | 0.01 | 0.23% | 4.27 | 4.28 | 4.27 | 540 |
| Apr 23 2024 | 4.27 | -0.33 | -7.17% | 4.40 | 4.40 | 4.27 | 1,524 |
| Apr 22 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Apr 19 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Apr 18 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Apr 17 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| Apr 16 2024 | 4.60 | -0.05 | -1.08% | 4.60 | 4.60 | 4.60 | 128 |
| Apr 15 2024 | 4.65 | -0.02 | -0.43% | 4.70 | 4.70 | 4.65 | 2,139 |
| Apr 12 2024 | 4.67 | 0.02 | 0.43% | 4.67 | 4.67 | 4.67 | 1,000 |
| Apr 11 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 800 |
| Apr 10 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 8,083 |
| Apr 09 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 0.00 |
| Apr 08 2024 | 4.65 | -0.01 | -0.21% | 4.65 | 4.65 | 4.65 | 3,000 |
| Apr 05 2024 | 4.66 | 0.01 | 0.22% | 4.65 | 4.66 | 4.65 | 1,571 |
| Apr 03 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 0.00 |
