FFI Holdings Historic Prices

 
     
Date Open High Low Close Volume
Mar 22, 2019 20.00 21.00 20.00 20.60 245,558
Mar 21, 2019 20.00 21.85 19.96 20.20 811,551
Mar 20, 2019 17.65 19.99 17.65 19.70 519,040
Mar 19, 2019 15.81 17.50 15.81 17.50 397,519
Mar 18, 2019 15.50 16.99 15.25 16.25 369,885
Mar 15, 2019 15.00 15.20 15.00 14.75 285,000
Mar 14, 2019 13.85 15.00 13.85 15.00 423,181
Mar 13, 2019 13.63 14.50 13.63 14.25 61,120
Mar 12, 2019 13.25 14.20 13.25 14.20 292,977
Mar 11, 2019 12.75 15.00 12.75 14.00 310,909
Mar 8, 2019 12.20 12.90 11.36 12.25 304,697
Mar 7, 2019 12.20 12.30 11.28 12.30 364,418
Mar 6, 2019 12.70 12.70 12.00 12.20 1,419,413
Mar 5, 2019 13.30 13.30 12.50 12.50 1,444,847
Mar 4, 2019 16.00 16.05 12.90 13.50 5,290,305
Mar 1, 2019 22.45 22.45 22.10 22.50 309,218
Feb 28, 2019 22.40 22.85 22.40 22.50 83,836
Feb 27, 2019 22.75 22.75 22.25 22.50 147,500
Feb 26, 2019 23.00 23.00 22.00 23.00 481,290
Feb 25, 2019 23.00 23.50 23.00 23.50 90,644
Feb 22, 2019 23.05 23.07 23.05 23.50 16,279
Feb 21, 2019 23.05 23.50 23.05 23.50 129,649
Feb 20, 2019 23.31 23.73 23.01 23.50 140,697
Feb 19, 2019 24.60 25.50 23.00 24.00 811,612
Feb 18, 2019 23.99 25.50 23.99 24.50 590,895
Feb 15, 2019 23.88 25.98 22.00 23.00 466,434
Feb 14, 2019 20.43 21.60 20.43 21.60 407,742
Feb 13, 2019 20.33 21.00 20.33 21.00 407,408
Feb 12, 2019 21.00 21.00 20.20 20.80 507,011
Feb 11, 2019 20.99 21.00 20.13 20.50 355,406
Feb 8, 2019 20.80 20.99 20.80 20.50 325,792
Feb 7, 2019 21.00 21.00 20.01 20.60 495,365
Feb 6, 2019 20.00 21.00 18.55 21.00 1,010,523
Feb 5, 2019 19.85 20.00 18.25 20.00 1,197,977
Feb 4, 2019 19.70 20.00 19.10 19.90 860,000
Feb 1, 2019 20.00 20.40 19.00 19.60 299,916
Jan 31, 2019 20.00 20.50 18.65 20.00 403,428
Jan 30, 2019 20.00 21.00 19.00 19.80 1,106,270
Jan 29, 2019 20.01 20.70 20.00 20.20 1,417,084
Jan 28, 2019 21.25 21.80 19.00 20.50 425,947
Jan 25, 2019 22.38 22.45 22.00 22.50 54,751
Jan 24, 2019 22.01 22.60 22.01 22.50 204,309
Jan 23, 2019 23.00 23.00 22.01 22.20 840,988
Jan 22, 2019 23.00 23.00 22.70 23.00 752,834
Jan 21, 2019 23.00 23.00 22.98 23.00 613,139
Jan 18, 2019 22.98 23.00 22.98 23.00 326,816
Jan 17, 2019 22.99 23.00 22.95 22.50 401,083
Jan 16, 2019 23.00 23.00 22.98 22.50 1,827,188
Jan 15, 2019 22.80 23.00 22.00 22.80 505,694
Jan 14, 2019 22.60 23.00 22.00 23.00 789,640
Showing 1 to 50 of 261