FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	37.54	37.67	37.54	37.61	37.61	0.19%	3,269
Aug 27, 2025	37.70	37.70	37.54	37.54	37.54	-0.57%	4,296
Aug 26, 2025	37.78	37.79	37.66	37.76	37.76	-0.06%	6,003
Aug 25, 2025	38.11	38.11	37.78	37.78	37.78	-1.09%	4,283
Aug 22, 2025	37.37	38.25	37.32	38.19	38.19	2.66%	4,113
Aug 21, 2025	37.01	37.21	37.01	37.21	37.21	-0.35%	2,967
Aug 20, 2025	37.04	37.35	36.99	37.34	37.34	0.53%	3,510
Aug 19, 2025	37.56	37.63	37.12	37.14	37.14	-1.27%	4,784
Aug 18, 2025	37.47	37.67	37.47	37.62	37.62	0.18%	4,063
Aug 15, 2025	37.77	37.77	37.46	37.55	37.55	-0.62%	8,550
Aug 14, 2025	37.47	37.80	37.47	37.79	37.79	-0.44%	3,573
Aug 13, 2025	37.85	38.00	37.85	37.95	37.95	0.42%	6,883
Aug 12, 2025	37.75	37.81	37.63	37.80	37.80	0.64%	3,868
Aug 11, 2025	37.48	37.71	37.48	37.56	37.56	0.03%	2,607
Aug 8, 2025	38.00	38.00	37.55	37.55	37.55	-0.78%	4,051
Aug 7, 2025	38.20	38.20	37.56	37.84	37.84	-0.15%	5,314
Aug 6, 2025	37.87	37.91	37.59	37.90	37.90	0.42%	4,350
Aug 5, 2025	38.02	38.03	37.58	37.74	37.74	-0.50%	6,845
Aug 4, 2025	37.49	37.95	37.42	37.93	37.93	2.12%	4,972
Aug 1, 2025	37.42	37.42	36.86	37.14	37.14	-2.22%	9,831
Jul 31, 2025	38.08	38.30	37.98	37.98	37.98	-0.72%	10,828
Jul 30, 2025	38.36	38.54	38.15	38.26	38.26	-0.37%	6,577
Jul 29, 2025	38.79	38.90	38.40	38.40	38.40	-0.71%	2,646
Jul 28, 2025	39.00	39.00	38.64	38.68	38.68	-0.85%	4,968
Jul 25, 2025	38.88	39.01	38.73	39.01	39.01	-0.05%	2,287
Jul 24, 2025	39.08	39.15	39.02	39.03	39.03	-0.01%	17,271
Jul 23, 2025	38.63	39.03	38.63	39.03	39.03	1.10%	13,640
Jul 22, 2025	38.76	38.76	38.38	38.61	38.61	-0.11%	27,329
Jul 21, 2025	38.84	39.01	38.65	38.65	38.65	0.08%	8,959
Jul 18, 2025	38.92	38.92	38.60	38.62	38.62	-0.49%	3,121
Jul 17, 2025	38.46	38.81	38.46	38.81	38.81	0.87%	5,486
Jul 16, 2025	37.93	38.47	37.92	38.47	38.47	1.87%	2,376
Jul 15, 2025	38.31	38.31	37.77	37.77	37.77	-1.70%	6,269
Jul 14, 2025	37.95	38.43	37.95	38.42	38.42	1.29%	4,796
Jul 11, 2025	38.10	38.18	37.93	37.93	37.93	-1.12%	7,089
Jul 10, 2025	38.28	38.52	38.28	38.36	38.36	-0.52%	5,258
Jul 9, 2025	38.39	38.58	38.37	38.56	38.56	0.81%	2,934
Jul 8, 2025	38.41	38.48	38.25	38.25	38.25	-0.08%	6,611
Jul 7, 2025	38.43	38.43	38.14	38.28	38.28	-0.36%	5,944
Jul 3, 2025	38.69	38.69	38.37	38.42	38.42	0.71%	4,279
Jul 2, 2025	38.02	38.16	37.85	38.15	38.15	0.08%	6,452
Jul 1, 2025	38.16	38.16	37.88	38.12	38.12	-0.26%	6,041
Jun 30, 2025	38.00	38.22	37.98	38.22	38.22	1.11%	7,566
Jun 27, 2025	37.70	38.08	37.70	37.80	37.80	0.43%	3,205
Jun 26, 2025	37.58	37.64	37.57	37.64	37.64	0.43%	1,397
Jun 25, 2025	37.59	37.59	37.47	37.48	37.48	-0.82%	10,830
Jun 24, 2025	37.35	37.79	37.35	37.79	37.79	2.66%	3,745
Jun 23, 2025	36.52	36.86	36.49	36.81	36.81	0.55%	6,714
Jun 20, 2025	36.65	36.75	36.51	36.61	36.61	-0.64%	11,014
Jun 18, 2025	37.05	37.23	36.82	36.84	36.68	-0.61%	2,109