Historical Stock Prices

FFC 
$19.69
*  
0.05
0.25%
Get FFC Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading FFC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 19.62 19.6999 19.6073 19.69 68,822
10/23/2014 19.69 19.69 19.54 19.64 105,911
10/22/2014 19.53 19.63 19.4 19.63 144,253
10/21/2014 19.59 19.75 19.45 19.58 182,413
10/20/2014 19.37 19.54 19.35 19.47 143,263
10/17/2014 19.66 19.7 19.3 19.43 199,262
10/16/2014 19.18 19.63 19.17 19.59 112,410
10/15/2014 19.44 19.44 19.17 19.3 153,686
10/14/2014 19.36 19.7 19.29 19.48 125,544
10/13/2014 19.44 19.53 19.25 19.26 95,621
10/10/2014 19.53 19.55 19.33 19.41 93,024
10/09/2014 19.57 19.59 19.49 19.51 96,166
10/08/2014 19.49 19.57 19.45 19.54 90,762
10/07/2014 19.5 19.55 19.44 19.52 57,567
10/06/2014 19.58 19.59 19.4616 19.48 89,296
10/03/2014 19.4 19.5 19.376 19.47 65,064
10/02/2014 19.42 19.45 19.25 19.35 71,764
10/01/2014 19.4 19.46 19.33 19.42 88,027
09/30/2014 19.26 19.43 19.21 19.31 152,292
09/29/2014 19.22 19.24 19.1 19.19 127,660
09/26/2014 19.14 19.2756 19.14 19.24 92,378
09/25/2014 19.25 19.25 19.1 19.15 87,232
09/24/2014 19.2 19.25 19.14 19.25 67,729
09/23/2014 19.21 19.3 19.17 19.23 71,278
09/22/2014 19.26 19.28 19.2 19.24 62,371
09/19/2014 19.33 19.33 19.23 19.24 81,373
09/18/2014 19.33 19.4 19.2901 19.35 67,554
09/17/2014 19.25 19.33 19.24 19.31 115,433
09/16/2014 19.22 19.22 19.12 19.17 76,998
09/15/2014 19.19 19.2 19.13 19.19 94,102
09/12/2014 19.39 19.39 19.05 19.08 205,103
09/11/2014 19.33 19.4 19.28 19.4 80,752
09/10/2014 19.21 19.34 19.2 19.33 140,693
09/09/2014 19.23 19.28 19.17 19.2 94,395
09/08/2014 19.21 19.24 19.1 19.22 114,740
09/05/2014 19.27 19.33 19.14 19.28 196,295
09/04/2014 19.5 19.512 19.25 19.32 139,360
09/03/2014 19.41 19.54 19.32 19.54 124,747
09/02/2014 19.28 19.41 19.27 19.41 194,840
08/29/2014 19.21 19.28 19.15 19.28 79,865
08/28/2014 19.12 19.17 19.11 19.17 67,076
08/27/2014 19.17 19.2 19.12 19.14 95,089
08/26/2014 19.14 19.16 19.08 19.15 111,152
08/25/2014 19.18 19.23 19.11 19.11 88,415
08/22/2014 19.17 19.2 19.09 19.17 84,038
08/21/2014 19.18 19.25 19.1382 19.17 71,199
08/20/2014 19.24 19.24 19.11 19.18 78,754
08/19/2014 19.38 19.3833 19.3182 19.37 102,528
08/18/2014 19.29 19.32 19.22 19.32 95,845
08/15/2014 19.23 19.32 19.13 19.14 117,169
08/14/2014 19.15 19.27 19.15 19.2 84,606
08/13/2014 19.14 19.18 19.1 19.12 95,145
08/12/2014 19.08 19.17 19.02 19.06 115,768
08/11/2014 19 19.15 18.88 19.09 120,008
08/08/2014 18.93 19.04 18.9 18.95 147,592
08/07/2014 18.66 18.93 18.63 18.93 107,255
08/06/2014 18.56 18.7 18.493 18.61 132,984
08/05/2014 18.6 18.68 18.48 18.66 242,561
08/04/2014 19.02 19.02 18.62 18.68 258,180
08/01/2014 18.96 19.0638 18.64 18.94 308,593
07/31/2014 19.47 19.4799 18.94 19 204,954
07/30/2014 19.61 19.6199 19.44 19.54 101,177
07/29/2014 19.6 19.63 19.52 19.6 72,674
07/28/2014 19.61 19.63 19.55 19.56 79,172
07/25/2014 19.6 19.62 19.56 19.6 61,787
07/24/2014 19.63 19.63 19.57 19.6 53,552
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?