NASDAQ : FFBSX
-$0.06 (-0.35%)
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $17.24 | $17.24 | 0.00% | - |
| 2026-07-23 | $17.30 | $17.30 | 0.00% | - |
| 2026-07-22 | $17.45 | $17.45 | 0.00% | - |
| 2026-07-21 | $17.49 | $17.49 | 0.00% | - |
| 2026-07-20 | $17.24 | $17.24 | 0.00% | - |
| 2026-07-17 | $17.33 | $17.33 | 0.00% | - |
| 2026-07-16 | $17.48 | $17.48 | 0.00% | - |
| 2026-07-15 | $17.61 | $17.61 | 0.00% | - |
| 2026-07-14 | $17.53 | $17.53 | 0.00% | - |
| 2026-07-13 | $17.42 | $17.42 | 0.00% | - |
| 2026-07-10 | $17.66 | $17.66 | 0.00% | - |
| 2026-07-09 | $17.61 | $17.61 | 0.00% | - |
| 2026-07-08 | $17.48 | $17.48 | 0.00% | - |
| 2026-07-07 | $17.57 | $17.57 | 0.00% | - |
| 2026-07-06 | $17.76 | $17.76 | 0.00% | - |
| 2026-07-02 | $17.56 | $17.56 | 0.00% | - |
| 2026-07-01 | $17.55 | $17.55 | 0.00% | - |
| 2026-06-30 | $17.70 | $17.70 | 0.00% | - |
| 2026-06-29 | $17.56 | $17.56 | 0.00% | - |
| 2026-06-26 | $17.39 | $17.39 | 0.00% | - |
| 2026-06-25 | $17.48 | $17.48 | 0.00% | - |
| 2026-06-24 | $17.37 | $17.37 | 0.00% | - |
| 2026-06-23 | $17.35 | $17.35 | 0.00% | - |
| 2026-06-22 | $17.74 | $17.74 | 0.00% | - |
| 2026-06-18 | $17.78 | $17.78 | 0.00% | - |
| 2026-06-17 | $17.51 | $17.51 | 0.00% | - |
| 2026-06-16 | $17.66 | $17.66 | 0.00% | - |
| 2026-06-15 | $17.74 | $17.74 | 0.00% | - |
| 2026-06-12 | $17.44 | $17.44 | 0.00% | - |
| 2026-06-11 | $17.33 | $17.33 | 0.00% | - |
| 2026-06-10 | $16.86 | $16.86 | 0.00% | - |
| 2026-06-09 | $17.15 | $17.15 | 0.00% | - |
| 2026-06-08 | $17.14 | $17.14 | 0.00% | - |
| 2026-06-05 | $17.04 | $17.04 | 0.00% | - |
| 2026-06-04 | $17.63 | $17.63 | 0.00% | - |
| 2026-06-03 | $17.56 | $17.56 | 0.00% | - |
| 2026-06-02 | $17.67 | $17.67 | 0.00% | - |
| 2026-06-01 | $17.55 | $17.55 | 0.00% | - |
| 2026-05-29 | $17.50 | $17.50 | 0.00% | - |
| 2026-05-28 | $17.50 | $17.50 | 0.00% | - |
| 2026-05-27 | $17.44 | $17.44 | 0.00% | - |
| 2026-05-26 | $17.44 | $17.44 | 0.00% | - |
| 2026-05-22 | $17.22 | $17.22 | 0.00% | - |
| 2026-05-21 | $17.20 | $17.20 | 0.00% | - |
| 2026-05-20 | $17.11 | $17.11 | 0.00% | - |
| 2026-05-19 | $16.86 | $16.86 | 0.00% | - |
| 2026-05-18 | $16.99 | $16.99 | 0.00% | - |
| 2026-05-15 | $16.98 | $16.98 | 0.00% | - |
| 2026-05-14 | $17.59 | $17.59 | 0.00% | - |
| 2026-05-13 | $17.51 | $17.51 | 0.00% | - |
| 2026-05-12 | $17.40 | $17.40 | 0.00% | - |
| 2026-05-11 | $17.53 | $17.53 | 0.00% | - |
| 2026-05-08 | $17.50 | $17.50 | 0.00% | - |
| 2026-05-07 | $17.37 | $17.37 | 0.00% | - |
| 2026-05-06 | $17.55 | $17.55 | 0.00% | - |
| 2026-05-05 | $17.19 | $17.19 | 0.00% | - |
| 2026-05-04 | $17.01 | $17.01 | 0.00% | - |
| 2026-05-01 | $17.10 | $17.10 | 0.00% | - |
| 2026-04-30 | $17.11 | $17.11 | 0.00% | - |
| 2026-04-29 | $16.86 | $16.86 | 0.00% | - |
| 2026-04-28 | $16.90 | $16.90 | 0.00% | - |
| 2026-04-27 | $17.01 | $17.01 | 0.00% | - |
| 2026-04-24 | $17.01 | $17.01 | 0.00% | - |
| 2026-04-23 | $16.89 | $16.89 | 0.00% | - |
| 2026-04-22 | $16.96 | $16.96 | 0.00% | - |
| 2026-04-21 | $16.82 | $16.82 | 0.00% | - |
| 2026-04-20 | $17.00 | $17.00 | 0.00% | - |
| 2026-04-17 | $17.05 | $17.05 | 0.00% | - |
| 2026-04-16 | $16.83 | $16.83 | 0.00% | - |
| 2026-04-15 | $16.83 | $16.83 | 0.00% | - |
| 2026-04-14 | $16.80 | $16.80 | 0.00% | - |
| 2026-04-13 | $16.63 | $16.63 | 0.00% | - |
| 2026-04-10 | $16.47 | $16.47 | 0.00% | - |
| 2026-04-09 | $16.46 | $16.46 | 0.00% | - |
| 2026-04-08 | $16.40 | $16.40 | 0.00% | - |
| 2026-04-07 | $15.87 | $15.87 | 0.00% | - |
| 2026-04-06 | $15.85 | $15.85 | 0.00% | - |
| 2026-04-02 | $15.77 | $15.77 | 0.00% | - |
| 2026-04-01 | $15.79 | $15.79 | 0.00% | - |
| 2026-03-31 | $15.63 | $15.63 | 0.00% | - |
| 2026-03-30 | $15.17 | $15.17 | 0.00% | - |
| 2026-03-27 | $15.22 | $15.22 | 0.00% | - |
| 2026-03-26 | $15.40 | $15.40 | 0.00% | - |
| 2026-03-25 | $15.75 | $15.75 | 0.00% | - |
| 2026-03-24 | $15.60 | $15.60 | 0.00% | - |
| 2026-03-23 | $15.66 | $15.66 | 0.00% | - |
| 2026-03-20 | $15.38 | $15.38 | 0.00% | - |
| 2026-03-19 | $15.73 | $15.73 | 0.00% | - |
| 2026-03-18 | $15.76 | $15.76 | 0.00% | - |
| 2026-03-17 | $15.99 | $15.99 | 0.00% | - |