FFIC

Historical Stock Prices

$26.6
*  
0.04
0.15%
Get FFIC Alerts
*Delayed - data as of Apr. 21, 2017  -  Find a broker to begin trading FFIC now
Exchange:NASDAQ
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JAN-2017 TO 21-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/21/2017 26.33 26.79 26.285 26.6 53,885
04/20/2017 25.8 26.62 25.8 26.56 60,659
04/19/2017 25.66 25.99 25.65 25.87 39,342
04/18/2017 25.08 25.55 25.06 25.53 49,613
04/17/2017 24.8 25.325 24.27 25.31 61,433
04/13/2017 25.52 25.69 24.69 24.69 54,696
04/12/2017 26.15 26.18 25.49 25.7 97,939
04/11/2017 25.62 26.32 25.62 26.3 39,602
04/10/2017 26.38 26.61 25.67 25.86 46,498
04/07/2017 25.95 26.28 25.92 26.12 31,817
04/06/2017 25.86 26.3 25.76 26.12 46,451
04/05/2017 26.91 27.14 25.86 25.88 46,402
04/04/2017 26.53 26.91 26.52 26.8 40,343
04/03/2017 27.16 27.16 26.14 26.74 84,851
03/31/2017 27.17 27.3 26.7027 26.87 78,677
03/30/2017 26.2 27.26 26.2 27.15 38,856
03/29/2017 26.37 26.47 26.23 26.36 33,658
03/28/2017 25.94 26.64 25.94 26.51 42,743
03/27/2017 25.36 26.23 25.26 26.07 43,026
03/24/2017 26.18 26.37 25.91 26.02 34,751
03/23/2017 25.27 26.21 25.27 26.05 59,978
03/22/2017 25.45 25.7499 24.9 25.22 53,053
03/21/2017 27.21 27.21 25.36 25.4 48,242
03/20/2017 27.43 27.91 26.97 27.02 26,319
03/17/2017 27.1 27.54 26.79 27.47 92,281
03/16/2017 27.34 27.4 27.1 27.37 28,509
03/15/2017 27.3 27.39 27.08 27.21 56,026
03/14/2017 26.87 27.22 26.71 27.1 26,627
03/13/2017 26.84 27.3 26.84 27.06 39,995
03/10/2017 27.24 27.24 26.75 26.96 50,329
03/09/2017 27.29 27.56 26.95 27.02 22,051
03/08/2017 27.97 27.97 27.19 27.21 52,016
03/07/2017 27.57 28.15 27.57 27.79 53,696
03/06/2017 28.14 28.14 27.52 27.65 53,773
03/03/2017 28.7 29.4573 28.18 28.36 56,589
03/02/2017 29.34 29.43 28.5 28.53 28,702
03/01/2017 28.74 29.39 27.85 29.35 88,892
02/28/2017 28.25 28.345 27.72 27.94 72,187
02/27/2017 28.69 28.835 28.23 28.43 38,843
02/24/2017 28.25 28.555 28.23 28.55 36,627
02/23/2017 28.64 28.87 28.215 28.65 40,680
02/22/2017 28.66 28.76 28.51 28.71 34,674
02/21/2017 28.76 28.9 28.5 28.72 33,668
02/17/2017 28.64 28.99 28.3 28.93 54,991
02/16/2017 28.54 28.71 28.3 28.67 40,626
02/15/2017 28.47 28.66 28.375 28.55 23,838
02/14/2017 28.57 28.57 27.76 28.53 50,153
02/13/2017 28.22 28.56 28.22 28.52 41,298
02/10/2017 27.85 28.12 27.41 28.07 58,606
02/09/2017 27.11 27.8 27.07 27.68 33,183
02/08/2017 27.34 27.41 26.87 27.2 89,775
02/07/2017 27.68 28.3095 27.49 27.64 107,960
02/06/2017 27.96 28.47 27.56 27.69 46,303
02/03/2017 27.74 28.45 27.69 28.26 52,348
02/02/2017 27.64 27.93 27.21 27.3 40,001
02/01/2017 28.73 29.455 27.5 27.71 82,592
01/31/2017 27.46 27.62 26.22 27.2 80,138
01/30/2017 28.4 28.4 27.7 27.74 43,288
01/27/2017 28.99 29.1 28.7 28.73 27,345
01/26/2017 29.23 29.29 28.85 28.96 23,195
01/25/2017 29.22 29.25 28.74 29.1 31,325
01/24/2017 28.26 28.94 28.04 28.85 42,305
01/23/2017 27.82 28.2 27.82 28.05 42,973
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FFIC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio