FFBC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 22.25 | 0.89 | 4.17% | 21.48 | 22.25 | 21.48 | 254,922 |
Mar 26 2024 | 21.36 | -0.17 | -0.79% | 21.54 | 21.66 | 21.29 | 276,562 |
Mar 25 2024 | 21.53 | -0.03 | -0.14% | 21.61 | 21.81 | 21.51 | 148,329 |
Mar 22 2024 | 21.56 | -0.36 | -1.64% | 22.00 | 22.00 | 21.48 | 262,932 |
Mar 21 2024 | 21.92 | -0.02 | -0.09% | 22.00 | 22.28 | 21.86 | 509,456 |
Mar 20 2024 | 21.94 | 0.82 | 3.88% | 21.04 | 22.10 | 20.98 | 371,957 |
Mar 19 2024 | 21.12 | 0.08 | 0.38% | 20.97 | 21.255 | 20.97 | 355,115 |
Mar 18 2024 | 21.04 | -0.33 | -1.54% | 21.30 | 21.34 | 20.98 | 357,044 |
Mar 15 2024 | 21.37 | 0.31 | 1.47% | 21.01 | 21.55 | 21.01 | 1,016,067 |
Mar 14 2024 | 21.06 | -0.60 | -2.77% | 21.54 | 21.59 | 20.895 | 359,461 |
Mar 13 2024 | 21.66 | 0.05 | 0.23% | 21.51 | 21.93 | 21.50 | 257,472 |
Mar 12 2024 | 21.61 | -0.43 | -1.95% | 22.00 | 22.005 | 21.51 | 341,581 |
Mar 11 2024 | 22.04 | -0.10 | -0.45% | 22.15 | 22.1986 | 22.009 | 202,554 |
Mar 08 2024 | 22.14 | -0.02 | -0.09% | 22.46 | 22.49 | 22.04 | 271,459 |
Mar 07 2024 | 22.16 | 0.04 | 0.18% | 22.36 | 22.55 | 22.007 | 230,318 |
Mar 06 2024 | 22.12 | -0.08 | -0.36% | 22.20 | 22.55 | 21.64 | 316,415 |
Mar 05 2024 | 22.20 | 0.61 | 2.83% | 21.50 | 22.285 | 21.45 | 370,151 |
Mar 04 2024 | 21.59 | -0.03 | -0.14% | 21.58 | 22.01 | 21.51 | 307,370 |
Mar 01 2024 | 21.62 | -0.08 | -0.37% | 21.61 | 21.75 | 21.19 | 283,457 |
Feb 29 2024 | 21.70 | 0.03 | 0.14% | 21.84 | 22.08 | 21.59 | 289,668 |
Feb 28 2024 | 21.67 | -0.16 | -0.73% | 21.65 | 21.87 | 21.57 | 261,501 |
Feb 27 2024 | 21.83 | 0.10 | 0.46% | 21.81 | 22.0499 | 21.69 | 234,876 |
Feb 26 2024 | 21.73 | -0.10 | -0.46% | 21.75 | 21.92 | 21.55 | 259,280 |
Feb 23 2024 | 21.83 | -0.06 | -0.27% | 22.00 | 22.04 | 21.68 | 371,018 |
Feb 22 2024 | 21.89 | -0.18 | -0.82% | 21.94 | 22.07 | 21.71 | 282,236 |
Feb 21 2024 | 22.07 | -0.05 | -0.23% | 22.09 | 22.17 | 21.93 | 425,653 |
Feb 20 2024 | 22.12 | -0.16 | -0.72% | 21.96 | 22.40 | 21.96 | 204,622 |
Feb 16 2024 | 22.28 | -0.42 | -1.85% | 22.45 | 22.64 | 22.26 | 368,453 |
Feb 15 2024 | 22.70 | 0.83 | 3.80% | 22.06 | 22.8146 | 22.03 | 304,773 |
Feb 14 2024 | 21.87 | 0.33 | 1.53% | 21.86 | 21.96 | 21.37 | 337,120 |
Feb 13 2024 | 21.54 | -1.10 | -4.86% | 21.91 | 21.99 | 21.19 | 442,326 |
Feb 12 2024 | 22.64 | 0.46 | 2.07% | 22.22 | 22.96 | 22.22 | 393,164 |
Feb 09 2024 | 22.18 | 0.37 | 1.70% | 21.84 | 22.20 | 21.56 | 273,325 |
Feb 08 2024 | 21.81 | 0.13 | 0.60% | 21.56 | 21.88 | 21.55 | 263,095 |
Feb 07 2024 | 21.68 | -0.18 | -0.82% | 21.89 | 21.89 | 21.36 | 261,861 |
Feb 06 2024 | 21.86 | 0.01 | 0.05% | 21.85 | 22.18 | 21.76 | 251,237 |
Feb 05 2024 | 21.85 | -0.28 | -1.27% | 21.91 | 22.05 | 21.61 | 267,048 |
Feb 02 2024 | 22.13 | -0.23 | -1.03% | 21.90 | 22.33 | 21.81 | 336,645 |
Feb 01 2024 | 22.36 | -0.06 | -0.27% | 22.63 | 22.88 | 21.83 | 583,795 |
Jan 31 2024 | 22.42 | -0.96 | -4.11% | 23.03 | 23.41 | 22.40 | 397,597 |
Jan 30 2024 | 23.38 | -0.15 | -0.64% | 23.42 | 23.585 | 23.21 | 341,339 |
Jan 29 2024 | 23.53 | 0.67 | 2.93% | 22.96 | 23.56 | 22.93 | 358,628 |
Jan 26 2024 | 22.86 | -0.40 | -1.72% | 23.01 | 23.14 | 22.26 | 348,711 |
Jan 25 2024 | 23.26 | -0.19 | -0.81% | 23.72 | 23.77 | 22.94 | 407,530 |
Jan 24 2024 | 23.45 | 0.13 | 0.56% | 23.51 | 23.69 | 23.33 | 334,605 |
Jan 23 2024 | 23.32 | -0.36 | -1.52% | 23.88 | 23.88 | 23.27 | 387,486 |
Jan 22 2024 | 23.68 | 0.75 | 3.27% | 23.08 | 23.71 | 22.99 | 428,418 |
Jan 19 2024 | 22.93 | 0.61 | 2.73% | 22.41 | 22.93 | 22.13 | 397,971 |
Jan 18 2024 | 22.32 | -0.02 | -0.09% | 22.43 | 22.49 | 22.10 | 199,650 |
Jan 17 2024 | 22.34 | 0.12 | 0.54% | 21.81 | 22.37 | 21.81 | 337,063 |
Jan 16 2024 | 22.22 | -0.70 | -3.05% | 22.54 | 22.74 | 22.15 | 303,969 |
Jan 12 2024 | 22.92 | -0.17 | -0.74% | 23.41 | 23.54 | 22.71 | 308,024 |
Jan 11 2024 | 23.09 | -0.19 | -0.82% | 23.11 | 23.1552 | 22.67 | 650,902 |
Jan 10 2024 | 23.28 | 0.12 | 0.52% | 23.10 | 23.29 | 22.98 | 263,674 |
Jan 09 2024 | 23.16 | -0.24 | -1.03% | 23.06 | 23.275 | 22.88 | 237,551 |
Jan 08 2024 | 23.40 | 0.38 | 1.65% | 23.01 | 23.41 | 22.88 | 318,962 |
Jan 05 2024 | 23.02 | -0.01 | -0.04% | 22.80 | 23.27 | 22.72 | 327,396 |
Jan 04 2024 | 23.03 | 0.12 | 0.52% | 22.99 | 23.28 | 22.90 | 255,298 |
Jan 03 2024 | 22.91 | -0.75 | -3.17% | 23.57 | 23.61 | 22.88 | 314,396 |
Jan 02 2024 | 23.66 | -0.09 | -0.38% | 23.43 | 24.09 | 23.43 | 318,763 |
Dec 29 2023 | 23.75 | -0.48 | -1.98% | 24.13 | 24.20 | 23.68 | 258,465 |