Price Alert

(FFSM)

CBOE: FFSM · Real-Time Price · USD

28.20

-0.19 (-0.67%)

At close: Aug 15, 2025, 3:00 PM

FFSM Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	28.23	28.23	28.12	28.17	28.20	-0.77%	35,507
Aug 14, 2025	28.44	28.44	28.26	28.39	28.39	-1.32%	20,900
Aug 13, 2025	28.48	28.77	28.34	28.77	28.77	1.62%	17,200
Aug 12, 2025	27.73	28.31	27.70	28.31	28.31	2.68%	26,600
Aug 11, 2025	27.70	27.85	27.56	27.57	27.57	-0.40%	31,300
Aug 8, 2025	27.65	27.72	27.64	27.68	27.68	0.58%	30,333
Aug 7, 2025	27.76	27.77	27.42	27.52	27.52	-0.22%	42,033
Aug 6, 2025	27.66	27.67	27.46	27.58	27.58	-0.07%	52,300
Aug 5, 2025	27.68	27.69	27.44	27.60	27.60	0.00%	36,348
Aug 4, 2025	27.44	27.60	27.36	27.60	27.60	1.28%	117,223
Aug 1, 2025	27.25	27.33	26.83	27.25	27.25	-1.38%	38,226
Jul 31, 2025	27.79	27.89	27.55	27.63	27.63	-0.90%	86,600
Jul 30, 2025	28.00	28.13	27.73	27.88	27.88	-0.18%	49,103
Jul 29, 2025	28.15	28.16	27.93	27.93	27.93	-0.07%	30,400
Jul 28, 2025	28.11	28.11	27.89	27.95	27.95	-0.07%	28,030
Jul 25, 2025	27.81	28.00	27.74	27.97	27.97	0.68%	23,902
Jul 24, 2025	28.21	28.21	27.78	27.78	27.78	-0.71%	32,535
Jul 23, 2025	27.90	28.03	27.90	27.98	27.98	0.76%	35,619
Jul 22, 2025	27.52	27.82	27.50	27.77	27.77	0.87%	147,020
Jul 21, 2025	27.84	27.84	27.53	27.53	27.53	-0.61%	71,400