FFIC

Historical Stock Prices

$19.95
*  
0.15
0.75%
Get FFIC Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 20.04 20.16 19.76 19.95 233,957
04/28/2016 20.37 20.37 20.05 20.1 128,504
04/27/2016 20.56 21.09 20.05 20.54 94,123
04/26/2016 21 21.12 20.92 21.03 147,700
04/25/2016 20.89 21.04 20.55 20.96 75,069
04/22/2016 21.13 21.19 20.91 20.96 69,830
04/21/2016 21.25 21.35 20.97 21.11 76,910
04/20/2016 21.19 21.45 21.19 21.3 109,888
04/19/2016 21.07 21.32 20.81 21.26 195,006
04/18/2016 20.9 21.24 20.885 20.99 81,773
04/15/2016 20.98 21.1 20.92 20.96 51,358
04/14/2016 21.1 21.25 21.03 21.1 103,560
04/13/2016 21.02 21.26 20.99 21.1 85,479
04/12/2016 20.71 21.04 20.62 20.92 49,281
04/11/2016 20.56 20.85 20.52 20.67 51,851
04/08/2016 20.51 20.79 20.35 20.5 45,204
04/07/2016 20.79 20.84 20.27 20.4 62,346
04/06/2016 20.99 21.05 20.78 20.97 49,706
04/05/2016 21.22 21.28 20.96 20.98 45,022
04/04/2016 21.72 21.72 21.44 21.45 22,198
04/01/2016 21.41 21.71 21.27 21.67 73,645
03/31/2016 21.87 21.99 21.54 21.62 59,263
03/30/2016 21.99 22.15 21.81 21.84 33,887
03/29/2016 21.38 21.92 21.3 21.84 54,470
03/28/2016 21.59 21.8 21.39 21.48 44,369
03/24/2016 21.16 21.75 21.14 21.51 34,695
03/23/2016 21.71 21.71 21.29 21.29 35,809
03/22/2016 21.48 21.84 21.32 21.75 45,618
03/21/2016 21.5 21.62 21.3 21.51 80,710
03/18/2016 21.66 21.96 21.53 21.57 139,256
03/17/2016 20.97 21.64 20.67 21.47 51,911
03/16/2016 21.04 21.3 20.81 20.94 63,319
03/15/2016 21.22 21.57 20.86 21.16 32,068
03/14/2016 21.59 21.65 21.345 21.39 43,029
03/11/2016 21.39 21.66 21.3 21.65 59,122
03/10/2016 20.88 21.31 20.88 21.23 69,219
03/09/2016 21.56 21.57 20.93 21.06 38,429
03/08/2016 21.17 21.67 21.17 21.44 74,389
03/07/2016 21.08 21.37 21.04 21.36 50,386
03/04/2016 21.81 21.81 21.21 21.35 114,564
03/03/2016 21.43 22.32 21.43 21.81 144,265
03/02/2016 21.2 21.42 21.03 21.33 44,729
03/01/2016 20.79 21.23 20.79 21.21 38,923
02/29/2016 20.88 21.07 20.56 20.65 60,821
02/26/2016 20.91 21.15 20.76 20.91 51,167
02/25/2016 20.86 21.06 20.79 20.98 34,812
02/24/2016 20.54 20.83 20.36 20.74 77,074
02/23/2016 20.67 21.03 20.55 20.61 70,168
02/22/2016 20.93 21.07 20.69 20.76 57,087
02/19/2016 20.53 21 20.31 20.69 78,915
02/18/2016 20.51 20.7 20.16 20.56 70,937
02/17/2016 20.98 21.41 20.46 20.53 87,985
02/16/2016 20.16 21.09 19.84 20.9 109,825
02/12/2016 19.93 20.13 19.74 19.88 275,282
02/11/2016 19.26 19.93 19.22 19.68 148,884
02/10/2016 20.02 20.3 19.68 19.73 128,538
02/09/2016 19.98 20.39 19.02 19.86 165,298
02/08/2016 20.04 20.33 19.65 20.2 149,359
02/05/2016 20.7 20.78 20.22 20.22 145,130
02/04/2016 21.14 21.56 20.58 20.72 97,366
02/03/2016 21.2 21.35 20.4001 21.14 81,662
02/02/2016 21.53 21.56 21.01 21.13 72,949
02/01/2016 21.99 21.99 20.87 21.69 89,368
01/29/2016 21.71 22.13 21.63 22 181,814
01/28/2016 21.45 21.96 21.41 21.64 103,802
01/27/2016 20.73 22.25 20.426 21.26 149,521
01/26/2016 19.29 19.76 19.29 19.74 56,570
01/25/2016 19.58 19.63 19.23 19.29 47,284
01/22/2016 19.62 19.89 19.24 19.7 54,108
01/21/2016 19.66 19.74 19.25 19.4 75,719
01/20/2016 19.32 19.895 19.06 19.69 62,763
01/19/2016 19.79 19.83 19.43 19.62 53,363
01/15/2016 19.11 19.65 19.09 19.56 85,169
01/14/2016 19.77 20.03 19.58 19.69 57,750
01/13/2016 20.49 20.49 19.52 19.59 89,080
01/12/2016 20.69 20.69 20.13 20.39 67,067
01/11/2016 20.48 20.56 20.26 20.47 42,003
01/08/2016 20.92 20.95 20.33 20.4 110,870
01/07/2016 20.69 20.94 20.6 20.84 116,199
01/06/2016 20.53 21 20.53 20.93 67,917
01/05/2016 20.74 20.95 20.55 20.87 78,953
01/04/2016 21.35 21.66 20.5 20.74 150,730
12/31/2015 22.14 22.42 21.63 21.64 106,419
12/30/2015 22.17 22.27 22.01 22.2 85,454
12/29/2015 21.94 22.385 21.69 22.13 54,379
12/28/2015 21.85 21.95 21.62 21.84 32,865
12/24/2015 21.79 22.05 21.75 21.86 40,360
12/23/2015 21.57 21.92 21.46 21.75 57,176
12/22/2015 21.47 21.51 20.93 21.48 95,229
12/21/2015 21.35 21.47 20.98 21.37 108,103
12/18/2015 21.48 21.52 21.11 21.15 223,802
12/17/2015 22 22 21.54 21.61 46,490
12/16/2015 22 22 21.53 21.88 97,283
12/15/2015 21.51 21.99 21.383 21.99 85,538
12/14/2015 21.15 21.52 21.04 21.35 61,396
12/11/2015 21.29 21.665 21.06 21.15 100,566
12/10/2015 21.42 21.96 21.31 21.57 98,933
12/09/2015 21.66 21.79 21.23 21.47 60,298
12/08/2015 21.95 22.155 21.61 21.75 81,461
12/07/2015 22.32 22.37 21.72 21.97 162,457
12/04/2015 22.26 22.8 22.16 22.65 77,972
12/03/2015 22.69 22.8 22.23 22.27 95,436
12/02/2015 22.94 22.99 22.54 22.59 85,458
12/01/2015 23.05 23.07 22.63 22.95 112,340
11/30/2015 22.89 22.96 22.63 22.77 64,546
11/27/2015 22.65 22.74 22.49 22.67 21,061
11/25/2015 22.59 22.82 22.33 22.69 32,884
11/24/2015 22.42 22.65 22.2 22.6 52,861
11/23/2015 22.42 22.5719 22.25 22.52 73,394
11/20/2015 22.28 22.452 22.23 22.4 86,020
11/19/2015 22.15 22.25 22.06 22.17 38,766
11/18/2015 22.03 22.23 21.53 22.22 86,452
11/17/2015 21.94 22.24 21.59 21.9 74,235
11/16/2015 21.6 21.85 21.17 21.84 56,276
11/13/2015 21.43 21.86 21.31 21.57 69,831
11/12/2015 21.89 22.1 21.55 21.65 43,514
11/11/2015 22.49 22.58 21.9501 22.09 34,235
11/10/2015 22.45 22.48 22.17 22.36 51,992
11/09/2015 22.53 22.57 22.14 22.34 41,848
11/06/2015 21.88 22.65 21.88 22.55 59,967
11/05/2015 21.42 22.25 21.42 21.99 61,720
11/04/2015 21.12 21.42 21.1 21.39 88,067
11/03/2015 21.14 21.4 21.01 21.12 109,457
11/02/2015 21.01 21.37 21.01 21.25 105,752
10/30/2015 21.69 21.75 20.89 21.04 231,385
10/29/2015 21.85 22 20.5 21.8 174,077
10/28/2015 20.84 22.99 20.84 22.3 311,798
10/27/2015 21.08 21.17 20.5 20.6 78,537
10/26/2015 21.17 21.455 20.63 21.14 22,191
10/23/2015 21.06 21.36 20.4787 21.21 61,329
10/22/2015 20.48 21.11 20.48 20.87 40,338
10/21/2015 20.59 20.77 20.22 20.22 31,362
10/20/2015 20.23 20.52 20.2 20.46 58,665
10/19/2015 20.39 20.52 20.26 20.35 22,845
10/16/2015 20.5 20.56 20.27 20.39 47,134
10/15/2015 19.86 20.48 19.86 20.41 44,566
10/14/2015 20.38 20.38 19.83 19.91 47,121
10/13/2015 20.46 20.6 20.35 20.44 42,874
10/12/2015 20.24 20.5 20.05 20.46 43,671
10/09/2015 20.46 20.58 20.175 20.21 35,866
10/08/2015 20.13 20.51 20.13 20.33 102,770
10/07/2015 20.06 20.3 20.03 20.25 39,089
10/06/2015 19.01 20.24 19.01 19.95 54,304
10/05/2015 19.8 20.15 19.65 20.08 44,953
10/02/2015 19.74 19.77 19.05 19.68 82,845
10/01/2015 19.97 20.1 19.56 19.9 153,894
09/30/2015 20 20.28 19.92 20.02 86,896
09/29/2015 19.8 19.99 19.73 19.84 29,316
09/28/2015 19.89 20.11 19.71 19.82 68,880
09/25/2015 20.11 20.39 19.96 20 65,265
09/24/2015 19.66 20.03 19.66 19.89 63,654
09/23/2015 19.57 19.87 19.55 19.8 99,462
09/22/2015 19.69 19.825 19.52 19.59 61,512
09/21/2015 19.74 19.99 19.42 19.84 46,077
09/18/2015 19.49 19.76 19.29 19.53 183,815
09/17/2015 19.84 20.21 19.52 19.69 88,605
09/16/2015 20.01 20.01 19.64 19.83 88,105
09/15/2015 19.57 19.89 19.228 19.81 96,680
09/14/2015 19.67 19.76 19.47 19.59 54,165
09/11/2015 19.4 19.74 19.4 19.61 45,809
09/10/2015 19.41 19.8 19.3301 19.61 40,838
09/09/2015 19.9 19.9 19.43 19.44 69,460
09/08/2015 19.56 19.82 19.41 19.73 61,353
09/04/2015 19.08 19.41 19.08 19.32 36,735
09/03/2015 19.46 19.74 19.46 19.52 49,972
09/02/2015 19.48 19.58 19.27 19.56 92,226
09/01/2015 19.65 19.87 19.18 19.23 86,134
08/31/2015 19.43 20.02 19.43 19.95 78,910
08/28/2015 19.65 20.01 19.57 19.73 112,245
08/27/2015 19.99 20.07 19.47 19.79 88,871
08/26/2015 19.79 20.02 19.33 19.91 170,769
08/25/2015 20.2 20.2 19.34 19.34 118,481
08/24/2015 19.93 20.25 19.43 19.46 108,894
08/21/2015 19.83 20.61 19.83 20.38 76,627
08/20/2015 20.56 20.59 20.24 20.25 47,350
08/19/2015 20.85 20.98 20.55 20.71 49,268
08/18/2015 20.95 21.02 20.73 20.95 50,387
08/17/2015 20.75 21.06 20.67 20.95 43,602
08/14/2015 20.5 20.89 20.49 20.88 92,882
08/13/2015 20.46 20.8 20.33 20.57 85,906
08/12/2015 20.33 20.604 19.98 20.52 89,110
08/11/2015 20.65 20.71 20.325 20.42 40,406
08/10/2015 20.66 20.86 20.63 20.77 74,281
08/07/2015 20.63 20.86 20.34 20.4 65,334
08/06/2015 21.08 21.08 20.66 20.74 42,123
08/05/2015 20.64 21.19 20.64 20.98 84,897
08/04/2015 20.5 20.7 20.44 20.57 57,480
08/03/2015 20.73 20.73 20.235 20.32 102,956
07/31/2015 20.59 20.85 20.34 20.76 70,486
07/30/2015 20.53 20.74 20.32 20.64 75,394
07/29/2015 20.44 20.73 19.945 20.6 132,095
07/28/2015 20.98 21.03 20.51 20.61 129,136
07/27/2015 20.63 20.88 20.63 20.85 33,843
07/24/2015 21.07 21.07 20.71 20.84 90,076
07/23/2015 21.6 21.6 21.09 21.1 76,600
07/22/2015 21.47 21.71 21.395 21.6 82,173
07/21/2015 21.52 21.7 21.3 21.46 64,048
07/20/2015 21.5 21.61 21.39 21.5 53,858
07/17/2015 21.66 21.8 21.35 21.55 58,546
07/16/2015 21.86 21.9995 21.63 21.68 74,058
07/15/2015 21.73 21.9 21.6 21.75 127,011
07/14/2015 21.68 21.86 21.55 21.8 61,270
07/13/2015 21.38 21.88 21.3 21.77 126,951
07/10/2015 21.72 21.91 21.67 21.82 56,402
07/09/2015 21.52 21.68 21.34 21.47 63,976
07/08/2015 21.02 21.35 21.02 21.22 135,978
07/07/2015 21.23 21.27 20.95 21.2 46,660
07/06/2015 21.1 21.31 20.96 21.29 54,737
07/02/2015 21.52 21.52 21.15 21.25 66,520
07/01/2015 21 21.71 20.98 21.53 131,349
06/30/2015 21.13 21.35 21 21.01 98,404
06/29/2015 21.47 21.66 20.96 21.05 94,956
06/26/2015 21.82 22 21.51 21.7 384,569
06/25/2015 21.82 21.96 21.67 21.82 207,136
06/24/2015 21.5 21.8 21.34 21.75 142,649
06/23/2015 21.03 21.51 20.9401 21.51 90,315
06/22/2015 21 21.18 20.97 21.09 82,362
06/19/2015 20.66 20.93 20.63 20.85 176,965
06/18/2015 20.32 20.7 20.28 20.6 187,682
06/17/2015 20.42 20.47 20.12 20.25 323,830
06/16/2015 20.07 20.32 19.95 20.25 52,010
06/15/2015 20.1 20.25 19.92 20.18 103,489
06/12/2015 20.15 20.24 19.96 20.18 34,749
06/11/2015 20.18 20.3 20.06 20.19 71,607
06/10/2015 20.02 20.26 19.96 20.19 84,156
06/09/2015 19.75 20.095 19.62 19.95 45,788
06/08/2015 19.69 20 19.67 19.78 184,668
06/05/2015 19.54 19.83 19.46 19.76 66,585
06/04/2015 19.48 19.65 19.45 19.48 70,179
06/03/2015 19.39 19.7 19.35 19.65 94,704
06/02/2015 19.18 19.6 19.17 19.45 54,399
06/01/2015 19.5 19.55 19.21 19.27 70,210
05/29/2015 19.22 19.5 19.1 19.38 87,372
05/28/2015 19.26 19.35 19 19.3 181,612
05/27/2015 19.22 19.52 19.03 19.36 80,840
05/26/2015 19.38 19.38 19.09 19.23 81,198
05/22/2015 19.49 19.67 19.3 19.45 120,842
05/21/2015 19.51 19.65 19.465 19.52 103,298
05/20/2015 19.75 19.75 19.52 19.53 59,714
05/19/2015 19.68 19.86 19.6 19.64 43,934
05/18/2015 19.31 19.83 19.31 19.64 66,559
05/15/2015 19.46 19.46 19.25 19.41 48,655
05/14/2015 19.54 19.59 19.42 19.5 63,215
05/13/2015 19.48 19.57 19.41 19.46 65,550
05/12/2015 19.38 19.5599 19.13 19.5 70,219
05/11/2015 19.47 19.6 19.4 19.45 71,896
05/08/2015 19.37 19.4 19.11 19.33 46,279
05/07/2015 19.4 19.5 19.08 19.15 72,585
05/06/2015 19.21 19.5 18.97 19.46 74,615
05/05/2015 19.33 19.48 19.02 19.19 95,326
05/04/2015 19.18 19.5 19.1 19.43 100,040
05/01/2015 19.2 19.3 18.77 19.24 85,898
04/30/2015 19.48 19.58 19.03 19.16 107,730
04/29/2015 19.92 20.12 19.67 19.67 70,799
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?