FFI Holdings Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 25.00 25.00 25.00 25.50 17,721
Aug 15, 2019 25.00 25.00 25.00 25.50 40,000
Aug 14, 2019 25.00 25.00 25.00 25.50 8,349
Aug 13, 2019 25.00 25.00 25.00 25.10 105,752
Aug 12, 2019 25.00 25.10 0.00 25.10 477,898
Aug 9, 2019 25.00 25.00 25.00 25.00 52,958
Aug 8, 2019 25.01 25.50 25.00 25.50 325,000
Aug 7, 2019 25.00 25.00 25.00 25.00 82,152
Aug 6, 2019 25.00 25.13 25.00 25.00 3,430,164
Aug 5, 2019 25.13 25.25 0.00 25.50 112,192
Aug 2, 2019 25.13 25.13 25.13 25.50 443,500
Aug 1, 2019 25.00 25.00 25.00 25.00 7,000
Jul 31, 2019 25.13 26.00 25.10 25.10 411,230
Jul 30, 2019 25.13 25.25 25.13 25.50 170,969
Jul 29, 2019 25.10 26.00 25.10 25.50 562,661
Jul 26, 2019 25.13 25.30 25.13 25.30 216,614
Jul 25, 2019 26.00 26.00 25.13 25.50 18,525
Jul 24, 2019 25.11 25.50 25.11 25.50 596,776
Jul 23, 2019 25.10 25.50 25.10 25.50 247,507
Jul 22, 2019 25.00 25.00 25.00 25.50 213,250
Jul 19, 2019 25.10 25.10 25.10 25.50 2,410
Jul 18, 2019 0.00 0.00 0.00 25.50 0
Jul 17, 2019 25.00 25.50 25.00 25.50 123,748
Jul 16, 2019 25.28 25.50 25.00 25.50 73,502
Jul 15, 2019 25.00 26.00 25.00 25.50 492,935
Jul 12, 2019 25.00 25.50 25.00 25.25 148,158
Jul 11, 2019 25.00 25.00 25.00 25.00 2,918,162
Jul 10, 2019 25.00 25.00 25.00 24.75 218,032
Jul 9, 2019 25.00 25.00 24.60 24.75 234,256
Jul 8, 2019 25.00 25.00 24.50 24.75 481,100
Jul 5, 2019 25.00 25.00 25.00 24.75 188,300
Jul 4, 2019 25.00 25.00 24.97 25.00 5,061,996
Jul 3, 2019 23.30 26.00 23.30 25.00 15,395,934
Jul 2, 2019 19.01 19.01 19.00 19.50 377,000
Jul 1, 2019 19.43 19.43 19.43 19.50 1,500
Jun 28, 2019 19.15 19.15 19.11 19.25 184,000
Jun 27, 2019 19.10 20.00 19.00 19.50 553,744
Jun 26, 2019 18.63 19.98 18.60 19.00 223,736
Jun 25, 2019 18.60 18.63 18.60 19.00 7,737
Jun 24, 2019 18.55 0.00 0.00 19.00 0
Jun 21, 2019 18.55 18.55 18.55 19.00 10,000
Jun 20, 2019 0.00 0.00 0.00 19.00 0
Jun 19, 2019 18.55 18.55 18.55 19.00 13,000
Jun 18, 2019 18.50 19.98 18.50 19.00 17,478
Jun 17, 2019 0.00 0.00 0.00 19.00 0
Jun 14, 2019 0.00 0.00 0.00 19.00 0
Jun 13, 2019 0.00 0.00 0.00 19.00 0
Jun 12, 2019 0.00 0.00 0.00 19.00 0
Jun 11, 2019 0.00 0.00 0.00 19.00 0
Jun 10, 2019 18.40 18.40 18.40 19.00 6,264
Showing 1 to 50 of 260