FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	37.22	37.31	37.07	37.07	36.91	-1.13%	2,525
Jun 16, 2025	37.43	37.68	37.43	37.49	37.33	1.34%	6,689
Jun 13, 2025	37.23	37.36	36.99	37.00	36.84	-2.30%	9,437
Jun 12, 2025	37.93	37.93	37.83	37.87	37.70	-0.31%	9,800
Jun 11, 2025	38.06	38.24	37.95	37.99	37.82	0.15%	2,559
Jun 10, 2025	37.95	38.00	37.88	37.93	37.76	0.24%	2,187
Jun 9, 2025	38.02	38.10	37.84	37.84	37.67	-0.53%	7,691
Jun 6, 2025	37.91	38.04	37.88	38.04	37.87	1.22%	2,839
Jun 5, 2025	37.79	37.84	37.58	37.58	37.42	0.24%	1,132
Jun 4, 2025	37.46	37.55	37.46	37.49	37.33	0.41%	1,156
Jun 3, 2025	37.06	37.40	37.06	37.34	37.18	-0.15%	1,937
Jun 2, 2025	37.07	37.40	37.07	37.40	37.23	0.12%	2,864
May 30, 2025	37.24	37.39	36.96	37.35	37.19	0.30%	30,882
May 29, 2025	37.28	37.32	37.07	37.24	37.08	0.63%	3,672
May 28, 2025	37.14	37.23	37.01	37.01	36.85	-0.48%	2,550
May 27, 2025	37.23	37.31	37.15	37.19	37.03	0.81%	4,063
May 23, 2025	36.52	36.98	36.52	36.89	36.73	-0.38%	24,349
May 22, 2025	36.88	37.13	36.88	37.03	36.87	0.57%	5,854
May 21, 2025	37.38	37.38	36.77	36.82	36.66	-1.87%	4,771
May 20, 2025	37.73	37.73	37.52	37.52	37.36	-1.05%	4,159
May 19, 2025	37.31	37.92	37.13	37.92	37.75	1.07%	5,971
May 16, 2025	37.54	37.64	37.50	37.52	37.36	0.29%	3,562
May 15, 2025	37.22	37.41	37.20	37.41	37.25	0.41%	2,742
May 14, 2025	37.45	37.47	37.26	37.26	37.10	-0.08%	6,695
May 13, 2025	37.34	37.51	37.29	37.29	37.13	0.62%	9,539
May 12, 2025	37.26	37.26	36.87	37.06	36.90	1.53%	6,286
May 9, 2025	36.51	36.60	36.44	36.50	36.34	0.70%	23,557
May 8, 2025	36.26	36.55	36.25	36.25	36.09	0.71%	2,211
May 7, 2025	35.89	35.99	35.83	35.99	35.83	1.41%	866
May 6, 2025	35.41	35.66	35.41	35.49	35.34	-0.24%	2,449
May 5, 2025	35.71	35.75	35.57	35.57	35.42	-0.03%	2,311
May 2, 2025	35.59	35.59	35.54	35.58	35.43	1.23%	2,280
May 1, 2025	34.94	35.56	34.94	35.15	35.00	0.09%	1,999
Apr 30, 2025	34.67	35.36	34.67	35.12	34.97	-0.61%	1,946
Apr 29, 2025	35.04	35.38	34.98	35.34	35.18	0.82%	2,184
Apr 28, 2025	35.07	35.07	34.78	35.05	34.90	0.35%	3,138
Apr 25, 2025	34.81	35.00	34.81	34.93	34.78	0.05%	1,544
Apr 24, 2025	34.26	34.94	34.26	34.91	34.76	1.34%	5,589
Apr 23, 2025	34.97	35.15	34.37	34.45	34.30	1.26%	2,043
Apr 22, 2025	33.85	34.02	33.85	34.02	33.87	3.32%	3,429
Apr 21, 2025	33.36	33.36	32.64	32.93	32.78	-1.68%	3,681
Apr 17, 2025	33.44	33.75	33.41	33.49	33.34	0.51%	2,044
Apr 16, 2025	33.34	33.70	33.12	33.32	33.17	-1.30%	42,141