FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.10	37.70	37.07	37.45	37.45	0.91%	4,733
Dec 19, 2024	37.38	37.38	37.11	37.11	37.09	0.04%	10,767
Dec 18, 2024	38.73	38.77	37.10	37.10	37.07	-4.17%	13,195
Dec 17, 2024	38.92	38.92	38.65	38.72	38.69	-0.46%	12,511
Dec 16, 2024	38.55	39.01	38.55	38.89	38.87	0.98%	18,764
Dec 13, 2024	38.68	38.68	38.48	38.52	38.49	-0.38%	5,369
Dec 12, 2024	38.95	38.95	38.66	38.66	38.63	-0.59%	8,996
Dec 11, 2024	38.66	38.96	38.66	38.89	38.86	1.22%	12,734
Dec 10, 2024	38.49	38.69	38.42	38.42	38.39	-0.32%	7,006
Dec 9, 2024	39.53	39.53	38.55	38.55	38.52	-1.52%	9,486
Dec 6, 2024	38.91	39.14	38.91	39.14	39.11	0.93%	6,892
Dec 5, 2024	39.24	39.24	38.78	38.78	38.75	-0.48%	3,865
Dec 4, 2024	38.98	39.01	38.73	38.96	38.94	0.31%	7,162
Dec 3, 2024	39.01	39.01	38.74	38.84	38.81	-0.10%	5,956
Dec 2, 2024	39.25	39.25	38.81	38.88	38.85	-0.34%	7,170
Nov 29, 2024	39.25	39.25	38.94	39.01	38.98	0.11%	9,830
Nov 27, 2024	39.03	39.03	38.86	38.97	38.94	0.78%	6,983
Nov 26, 2024	38.81	38.81	38.66	38.67	38.64	-0.76%	9,053
Nov 25, 2024	39.45	39.45	38.71	38.97	38.94	1.57%	9,109
Nov 22, 2024	37.94	38.52	37.94	38.36	38.34	1.76%	3,811
Nov 21, 2024	38.01	38.03	37.70	37.70	37.67	0.19%	3,876
Nov 20, 2024	37.72	37.72	37.36	37.63	37.60	0.16%	2,414
Nov 19, 2024	36.98	37.57	36.94	37.57	37.54	1.05%	3,773
Nov 18, 2024	36.78	37.18	36.78	37.18	37.15	1.25%	2,785
Nov 15, 2024	36.64	36.77	36.58	36.72	36.69	-0.41%	5,548
Nov 14, 2024	37.00	37.21	36.87	36.87	36.84	-0.11%	5,894
Nov 13, 2024	37.62	37.67	36.91	36.91	36.88	-1.28%	2,724
Nov 12, 2024	37.74	37.74	37.17	37.39	37.36	-0.91%	10,360
Nov 11, 2024	36.86	37.74	36.86	37.74	37.71	3.36%	10,385
Nov 8, 2024	36.16	36.51	36.16	36.51	36.48	1.76%	3,512
Nov 7, 2024	35.67	36.00	35.67	35.88	35.85	-0.03%	3,940
Nov 6, 2024	35.88	35.89	35.54	35.89	35.86	4.15%	4,877
Nov 5, 2024	34.14	34.46	34.14	34.46	34.43	1.38%	1,603
Nov 4, 2024	34.02	34.11	33.99	33.99	33.97	-0.03%	2,860
Nov 1, 2024	34.28	34.28	34.00	34.00	33.98	-0.41%	2,285
Oct 31, 2024	34.76	34.76	34.14	34.14	34.11	-1.78%	2,348
Oct 30, 2024	35.03	35.05	34.70	34.76	34.73	0.12%	8,910
Oct 29, 2024	34.82	34.83	34.72	34.72	34.69	-0.12%	1,497
Oct 28, 2024	34.37	34.76	34.37	34.76	34.73	1.43%	704
Oct 25, 2024	34.46	34.72	34.27	34.27	34.24	-0.78%	1,183
Oct 24, 2024	34.61	34.61	34.30	34.54	34.51	0.79%	585
Oct 23, 2024	34.35	34.54	34.15	34.27	34.24	-0.95%	916
Oct 22, 2024	34.53	34.60	34.52	34.60	34.57	-0.43%	3,154
Oct 21, 2024	35.04	35.04	34.75	34.75	34.72	-0.83%	597
Oct 18, 2024	34.94	35.04	34.94	35.04	35.01	1.01%	3,535
Oct 17, 2024	34.60	34.75	34.60	34.69	34.66	0.43%	2,049
Oct 16, 2024	34.37	34.54	34.37	34.54	34.51	0.73%	1,270
Oct 15, 2024	34.34	34.42	34.28	34.29	34.26	0.33%	1,568
Oct 14, 2024	34.00	34.18	34.00	34.18	34.15	0.70%	1,043
Oct 11, 2024	33.39	33.94	33.39	33.94	33.92	1.62%	1,986
Oct 10, 2024	33.38	33.40	33.33	33.40	33.38	0.03%	693
Oct 9, 2024	33.40	33.43	33.39	33.39	33.37	0.15%	666
Oct 8, 2024	33.11	33.34	33.11	33.34	33.32	0.95%	732
Oct 7, 2024	33.44	33.44	32.85	33.03	33.00	-0.92%	2,011
Oct 4, 2024	33.20	33.33	33.20	33.33	33.31	1.35%	545
Oct 3, 2024	32.86	32.89	32.84	32.89	32.86	-0.36%	1,304
Oct 2, 2024	33.00	33.07	33.00	33.01	32.98	0.38%	992
Oct 1, 2024	32.87	33.02	32.85	32.88	32.86	-1.02%	903
Sep 30, 2024	33.16	33.22	33.01	33.22	33.20	0.21%	560
Sep 27, 2024	33.25	33.32	33.15	33.15	33.13	0.45%	1,428
Sep 26, 2024	32.98	33.01	32.98	33.00	32.98	0.67%	1,551
Sep 25, 2024	33.10	33.10	32.78	32.78	32.76	-0.85%	1,334
Sep 24, 2024	33.01	33.10	33.01	33.06	33.04	-0.51%	824
Sep 23, 2024	33.19	33.28	33.19	33.23	33.21	0.48%	1,443
Sep 20, 2024	33.12	33.12	33.07	33.07	33.05	-0.81%	346
Sep 19, 2024	33.26	33.35	33.26	33.34	33.27	1.68%	815
Sep 18, 2024	32.85	33.00	32.79	32.79	32.72	-0.12%	595
Sep 17, 2024	32.85	32.85	32.83	32.83	32.76	0.05%	366
Sep 16, 2024	32.66	32.81	32.58	32.81	32.74	0.75%	497
Sep 13, 2024	32.44	32.68	32.44	32.57	32.50	0.93%	2,169
Sep 12, 2024	31.98	32.27	31.98	32.27	32.20	1.13%	1,079
Sep 11, 2024	31.76	31.94	31.76	31.91	31.84	0.22%	2,156
Sep 10, 2024	31.86	31.86	31.84	31.84	31.77	-0.38%	250
Sep 9, 2024	32.03	32.05	31.96	31.96	31.89	1.08%	1,053
Sep 6, 2024	31.61	31.62	31.60	31.62	31.55	-1.53%	597
Sep 5, 2024	32.20	32.20	31.95	32.11	32.04	-0.46%	1,295
Sep 4, 2024	32.21	32.35	32.21	32.26	32.19	-0.15%	1,017
Sep 3, 2024	32.54	32.54	32.31	32.31	32.24	-1.61%	1,237
Aug 30, 2024	32.87	32.87	32.82	32.84	32.77	0.59%	1,004
Aug 29, 2024	32.80	32.80	32.65	32.65	32.58	1.17%	968
Aug 28, 2024	32.50	32.50	32.19	32.27	32.20	-0.71%	848
Aug 27, 2024	32.48	32.50	32.48	32.50	32.43	0.49%	713
Aug 26, 2024	32.50	32.50	32.34	32.34	32.27	0.06%	2,954
Aug 23, 2024	31.90	32.32	31.90	32.32	32.25	1.86%	3,643
Aug 22, 2024	31.86	31.86	31.73	31.73	31.66	-0.38%	391
Aug 21, 2024	31.75	31.85	31.58	31.85	31.78	0.50%	1,895
Aug 20, 2024	31.79	31.79	31.63	31.69	31.62	-0.50%	1,361
Aug 19, 2024	31.66	31.85	31.66	31.85	31.78	0.63%	643
Aug 16, 2024	31.41	31.65	31.41	31.65	31.58	0.86%	559
Aug 15, 2024	31.34	31.44	31.34	31.38	31.31	1.65%	1,126
Aug 14, 2024	30.79	30.88	30.79	30.87	30.80	0.25%	1,299
Aug 13, 2024	30.38	30.81	30.38	30.79	30.72	1.73%	3,582
Aug 12, 2024	30.48	30.48	30.27	30.27	30.20	-0.64%	2,356
Aug 9, 2024	30.54	30.54	30.38	30.46	30.40	0.14%	872
Aug 8, 2024	30.19	30.42	30.11	30.42	30.35	2.32%	2,798
Aug 7, 2024	30.21	30.21	29.73	29.73	29.66	-0.10%	990
Aug 6, 2024	29.64	29.96	29.48	29.76	29.69	1.22%	3,487
Aug 5, 2024	29.15	29.81	29.09	29.40	29.33	-3.51%	8,205
Aug 2, 2024	30.40	30.62	30.24	30.47	30.40	-0.94%	1,185
Aug 1, 2024	31.00	31.00	30.76	30.76	30.69	-3.00%	354