Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FFWM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 5.65 | -0.01 | -0.18% | 5.82 | 5.82 | 5.59 | 739,629 |
| Jul 12 2024 | 5.66 | -0.31 | -5.19% | 6.02 | 6.08 | 5.58 | 899,231 |
| Jul 11 2024 | 5.97 | 0.45 | 8.15% | 5.69 | 5.99 | 5.69 | 1,962,840 |
| Jul 10 2024 | 5.52 | 0.38 | 7.39% | 5.17 | 5.52 | 5.15 | 986,902 |
| Jul 09 2024 | 5.14 | -0.01 | -0.19% | 5.16 | 5.25 | 5.05 | 670,243 |
| Jul 08 2024 | 5.15 | 0.13 | 2.59% | 5.10 | 5.30 | 5.04 | 1,028,455 |
| Jul 05 2024 | 5.02 | 0.02 | 0.40% | 4.96 | 5.25 | 4.92 | 989,961 |
| Jul 03 2024 | 5.00 | -1.57 | -23.90% | 5.05 | 5.76 | 4.84 | 3,152,747 |
| Jul 02 2024 | 6.57 | 0.10 | 1.55% | 6.46 | 6.64 | 6.38 | 372,623 |
| Jul 01 2024 | 6.47 | -0.08 | -1.22% | 6.56 | 6.68 | 6.45 | 531,972 |
| Jun 28 2024 | 6.55 | 0.55 | 9.17% | 6.12 | 6.59 | 6.12 | 1,413,081 |
| Jun 27 2024 | 6.00 | 0.41 | 7.33% | 5.57 | 6.145 | 5.52 | 357,741 |
| Jun 26 2024 | 5.59 | 0.30 | 5.67% | 5.21 | 5.60 | 5.21 | 396,283 |
| Jun 25 2024 | 5.29 | -0.47 | -8.16% | 5.69 | 5.77 | 5.29 | 474,864 |
| Jun 24 2024 | 5.76 | 0.20 | 3.60% | 5.50 | 5.79 | 5.50 | 381,595 |
| Jun 21 2024 | 5.56 | -0.06 | -1.07% | 5.50 | 5.68 | 5.47 | 965,871 |
| Jun 20 2024 | 5.62 | -0.08 | -1.40% | 5.64 | 5.96 | 5.60 | 356,873 |
| Jun 18 2024 | 5.70 | 0.00 | 0.00% | 5.66 | 5.84 | 5.66 | 309,733 |
| Jun 17 2024 | 5.70 | -0.09 | -1.55% | 5.75 | 5.785 | 5.66 | 451,063 |
| Jun 14 2024 | 5.79 | -0.06 | -1.03% | 5.75 | 5.85 | 5.695 | 443,161 |
| Jun 13 2024 | 5.85 | -0.13 | -2.17% | 5.97 | 5.97 | 5.74 | 377,247 |
| Jun 12 2024 | 5.98 | 0.32 | 5.65% | 5.95 | 6.19 | 5.93 | 493,569 |
| Jun 11 2024 | 5.66 | -0.03 | -0.53% | 5.65 | 5.71 | 5.51 | 446,935 |
| Jun 10 2024 | 5.69 | 0.00 | 0.00% | 5.65 | 5.73 | 5.58 | 405,006 |
| Jun 07 2024 | 5.69 | -0.20 | -3.40% | 5.755 | 5.88 | 5.66 | 274,875 |
| Jun 06 2024 | 5.89 | -0.11 | -1.83% | 5.98 | 6.03 | 5.83 | 311,111 |
| Jun 05 2024 | 6.00 | 0.12 | 2.04% | 5.95 | 6.04 | 5.81 | 455,481 |
| Jun 04 2024 | 5.88 | 0.13 | 2.26% | 5.62 | 5.91 | 5.59 | 549,422 |
| Jun 03 2024 | 5.75 | -0.17 | -2.87% | 5.99 | 6.005 | 5.70 | 540,605 |
| May 31 2024 | 5.92 | 0.23 | 4.04% | 5.71 | 6.04 | 5.71 | 319,543 |
| May 30 2024 | 5.69 | 0.10 | 1.79% | 5.72 | 5.82 | 5.65 | 308,435 |
| May 29 2024 | 5.59 | -0.24 | -4.12% | 5.66 | 5.66 | 5.42 | 509,317 |
| May 28 2024 | 5.83 | -0.09 | -1.52% | 5.92 | 5.98 | 5.775 | 290,066 |
| May 24 2024 | 5.92 | -0.03 | -0.50% | 5.99 | 6.0195 | 5.825 | 201,165 |
| May 23 2024 | 5.95 | -0.27 | -4.34% | 6.24 | 6.258 | 5.76 | 400,667 |
| May 22 2024 | 6.22 | -0.03 | -0.48% | 6.21 | 6.41 | 6.14 | 450,311 |
| May 21 2024 | 6.25 | -0.16 | -2.50% | 6.38 | 6.465 | 6.205 | 398,797 |
| May 20 2024 | 6.41 | 0.14 | 2.23% | 6.27 | 6.47 | 6.20 | 468,358 |
| May 17 2024 | 6.27 | 0.36 | 6.09% | 5.93 | 6.28 | 5.88 | 538,671 |
| May 16 2024 | 5.91 | 0.06 | 1.03% | 5.83 | 5.99 | 5.78 | 332,257 |
| May 15 2024 | 5.85 | 0.32 | 5.79% | 5.70 | 5.90 | 5.67 | 443,442 |
| May 14 2024 | 5.53 | 0.20 | 3.75% | 5.45 | 5.53 | 5.35 | 619,992 |
| May 13 2024 | 5.33 | 0.06 | 1.14% | 5.34 | 5.455 | 5.31 | 660,050 |
| May 10 2024 | 5.27 | -0.28 | -5.05% | 5.58 | 5.65 | 5.23 | 643,068 |
| May 09 2024 | 5.55 | -0.01 | -0.18% | 5.59 | 5.66 | 5.49 | 639,825 |
| May 08 2024 | 5.56 | -0.13 | -2.28% | 5.58 | 5.75 | 5.52 | 677,130 |
| May 07 2024 | 5.69 | 0.01 | 0.18% | 5.71 | 5.89 | 5.65 | 675,428 |
| May 06 2024 | 5.68 | -0.13 | -2.24% | 5.86 | 5.88 | 5.64 | 438,311 |
| May 03 2024 | 5.81 | 0.33 | 6.02% | 5.65 | 5.865 | 5.65 | 861,085 |
| May 02 2024 | 5.48 | 0.02 | 0.37% | 5.57 | 5.62 | 5.445 | 471,975 |
| May 01 2024 | 5.46 | -0.02 | -0.36% | 5.55 | 5.72 | 5.41 | 817,628 |
| Apr 30 2024 | 5.48 | -0.49 | -8.21% | 5.87 | 5.91 | 5.48 | 418,841 |
| Apr 29 2024 | 5.97 | -0.11 | -1.81% | 6.05 | 6.15 | 5.57 | 821,210 |
| Apr 26 2024 | 6.08 | -0.62 | -9.25% | 6.61 | 6.79 | 6.05 | 608,916 |
| Apr 25 2024 | 6.70 | -0.35 | -4.96% | 6.99 | 7.02 | 6.57 | 588,445 |
| Apr 24 2024 | 7.05 | 0.11 | 1.59% | 6.79 | 7.06 | 6.73 | 489,824 |
| Apr 23 2024 | 6.94 | 0.02 | 0.29% | 6.86 | 7.04 | 6.85 | 299,578 |
| Apr 22 2024 | 6.92 | 0.16 | 2.37% | 6.74 | 7.02 | 6.74 | 509,010 |
| Apr 19 2024 | 6.76 | 0.33 | 5.13% | 6.35 | 6.77 | 6.335 | 316,712 |
| Apr 18 2024 | 6.43 | 0.09 | 1.42% | 6.35 | 6.54 | 6.30 | 262,199 |
| Apr 17 2024 | 6.34 | -0.08 | -1.25% | 6.48 | 6.54 | 6.34 | 325,332 |
