Home > Quotes > FFC > Historical Prices

Historical Stock Prices

FFC 
$20.94
*  
0.25
  negative  
1.21%
Get FFC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 20.78 20.99 20.57 20.94 126,012
05/16/2013 20.69 20.739 20.57 20.69 84,351
05/15/2013 20.57 20.7082 20.45 20.66 87,844
05/14/2013 20.44 20.7 20.31 20.678 175,565
05/13/2013 20.85 21 20.41 20.478 300,546
05/10/2013 20.94 21.21 20.88 20.96 110,518
05/09/2013 21.15 21.1995 20.86 20.94 117,255
05/08/2013 21.25 21.35 21.12 21.15 102,938
05/07/2013 21.23 21.42 21.15 21.22 126,343
05/06/2013 21.13 21.26 21.08 21.14 96,055
05/03/2013 21.4 21.48 21.13 21.16 104,706
05/02/2013 21.35 21.4199 21.17 21.39 73,240
05/01/2013 21.35 21.47 21.14 21.25 130,796
04/30/2013 21.62 21.62 21.35 21.45 132,084
04/29/2013 21.26 21.86 21.22 21.6 281,324
04/26/2013 21.09 21.45 21.09 21.32 87,373
04/25/2013 21.03 21.2 21.02 21.2 84,946
04/24/2013 21 21.09 20.96 21.07 64,884
04/23/2013 20.94 21.08 20.82 21.03 141,631
04/22/2013 21 21 20.73 20.87 60,650
04/19/2013 20.84 20.9849 20.84 20.92 54,042
04/18/2013 20.95 21.02 20.83 21 88,504
04/17/2013 20.79 20.92 20.65 20.92 108,978
04/16/2013 20.71 20.82 20.67 20.79 76,040
04/15/2013 20.83 20.85 20.66 20.67 105,809
04/12/2013 20.9 20.9 20.7 20.78 67,629
04/11/2013 20.92 20.92 20.76 20.82 66,490
04/10/2013 20.83 20.93 20.76 20.84 78,061
04/09/2013 20.69 20.92 20.6601 20.91 81,600
04/08/2013 20.65 20.75 20.52 20.71 87,441
04/05/2013 20.54 20.62 20.48 20.58 63,247
04/04/2013 20.55 20.64 20.45 20.63 97,565
04/03/2013 20.59 20.59 20.43 20.54 88,665
04/02/2013 20.47 20.63 20.28 20.47 123,876
04/01/2013 20.4 20.45 20.22 20.28 113,567
03/28/2013 20.49 20.549 20.42 20.45 122,221
03/27/2013 20.45 20.53 20.4 20.43 100,235
03/26/2013 20.42 20.52 20.41 20.52 73,656
03/25/2013 20.47 20.5 20.4 20.4199 84,687
03/22/2013 20.4 20.5 20.27 20.35 87,053
03/21/2013 20.35 20.49 20.31 20.42 55,815
03/20/2013 20.21 20.5837 20.18 20.43 58,517
03/19/2013 20.22 20.44 20.19 20.2 79,201
03/18/2013 20.2 20.545 20.2 20.3799 54,476
03/15/2013 20.62 20.68 20.31 20.32 93,705
03/14/2013 20.51 20.7 20.44 20.69 79,690
03/13/2013 20.55 20.58 20.41 20.55 71,406
03/12/2013 20.51 20.55 20.43 20.55 77,308
03/11/2013 20.38 20.5 20.35 20.5 60,259
03/08/2013 20.31 20.44 20.25 20.38 103,450
03/07/2013 20.23 20.35 20.2 20.35 99,005
03/06/2013 20.27 20.28 20.17 20.24 86,133
03/05/2013 20.34 20.34 20.21 20.22 84,794
03/04/2013 20.2 20.3 20.16 20.26 62,132
03/01/2013 20.11 20.28 20.09 20.25 78,956
02/28/2013 20.34 20.34 20.2 20.2299 86,953
02/27/2013 20.16 20.3 20.16 20.28 66,746
02/26/2013 20.05 20.29 20.01 20.26 91,748
02/25/2013 20.08 20.15 20.01 20.06 117,855
02/22/2013 20.25 20.25 20.01 20.05 80,344
02/21/2013 20.28 20.37 20.03 20.14 66,500
02/20/2013 20.27 20.4 20.26 20.29 72,412
02/19/2013 20.32 20.43 20.2 20.22 119,453
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.