FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.75	32.75	31.82	31.91	31.91	-3.74%	6,326
Feb 11, 2026	34.08	34.08	33.14	33.15	33.15	-3.06%	7,056
Feb 10, 2026	34.51	34.58	34.20	34.20	34.20	-0.38%	1,312
Feb 9, 2026	33.97	34.37	33.97	34.33	34.32	0.82%	3,947
Feb 6, 2026	33.82	34.05	33.73	34.05	34.05	2.38%	2,790
Feb 5, 2026	33.78	33.78	33.25	33.25	33.25	-1.96%	5,059
Feb 4, 2026	33.79	34.11	33.64	33.92	33.92	0.72%	9,833
Feb 3, 2026	34.29	34.29	33.44	33.68	33.68	-3.72%	3,098
Feb 2, 2026	34.93	35.11	34.93	34.98	34.98	0.08%	2,027
Jan 30, 2026	35.10	35.10	34.86	34.95	34.95	-1.89%	2,456
Jan 29, 2026	35.68	35.68	35.46	35.62	35.62	-0.35%	1,263
Jan 28, 2026	35.98	35.98	35.68	35.74	35.74	-0.64%	4,866
Jan 27, 2026	35.97	35.98	35.82	35.98	35.98	-0.40%	2,048
Jan 26, 2026	36.05	36.17	36.05	36.12	36.12	0.05%	2,274
Jan 23, 2026	36.20	36.29	36.11	36.11	36.11	-0.74%	2,538
Jan 22, 2026	36.29	36.40	36.27	36.38	36.38	0.55%	3,115
Jan 21, 2026	36.19	36.31	35.81	36.18	36.18	0.97%	1,437
Jan 20, 2026	36.49	36.49	35.82	35.83	35.83	-1.58%	11,020
Jan 16, 2026	36.28	36.51	36.28	36.40	36.40	0.74%	3,049
Jan 15, 2026	36.15	36.34	36.08	36.14	36.14	0.26%	2,821
Jan 14, 2026	35.85	36.05	35.77	36.05	36.05	0.34%	4,833
Jan 13, 2026	36.38	36.38	35.71	35.92	35.92	-1.38%	2,276
Jan 12, 2026	36.28	36.47	36.28	36.43	36.43	-0.74%	2,832
Jan 9, 2026	36.47	36.79	36.47	36.70	36.70	0.06%	4,737
Jan 8, 2026	36.31	36.74	36.31	36.68	36.67	0.42%	2,159
Jan 7, 2026	36.90	36.90	36.47	36.52	36.52	-1.06%	3,995
Jan 6, 2026	36.71	36.97	36.63	36.91	36.91	0.37%	3,220
Jan 5, 2026	35.73	36.87	35.73	36.77	36.77	2.71%	5,920
Jan 2, 2026	35.86	35.88	35.49	35.80	35.80	0.51%	4,452
Dec 31, 2025	35.97	35.97	35.62	35.62	35.62	-1.17%	4,822
Dec 30, 2025	36.15	36.15	36.04	36.04	36.04	-0.30%	4,789
Dec 29, 2025	36.22	36.22	36.05	36.15	36.15	-0.30%	7,145
Dec 26, 2025	36.21	36.28	36.17	36.26	36.26	-0.03%	2,079
Dec 24, 2025	36.27	36.40	36.24	36.27	36.27	0.30%	4,966
Dec 23, 2025	36.24	36.24	36.09	36.16	36.16	-0.21%	3,723
Dec 22, 2025	35.91	36.35	35.91	36.24	36.24	1.06%	4,801
Dec 19, 2025	35.77	35.93	35.77	35.86	35.86	0.52%	2,933
Dec 18, 2025	35.81	35.96	35.64	35.67	35.62	0.86%	1,934
Dec 17, 2025	35.89	35.90	35.37	35.37	35.32	-0.80%	4,208
Dec 16, 2025	35.51	35.76	35.51	35.65	35.61	0.40%	5,109
Dec 15, 2025	35.71	35.71	35.49	35.51	35.46	-0.49%	2,927
Dec 12, 2025	36.10	36.10	35.57	35.69	35.64	-0.84%	2,715
Dec 11, 2025	35.65	36.01	35.65	35.99	35.94	1.20%	2,189
Dec 10, 2025	34.92	35.62	34.92	35.56	35.51	1.64%	7,423
Dec 9, 2025	34.87	35.10	34.87	34.99	34.94	0.77%	2,024
Dec 8, 2025	34.93	34.93	34.65	34.72	34.67	-0.64%	6,507
Dec 5, 2025	35.09	35.25	34.93	34.94	34.89	-0.16%	11,089
Dec 4, 2025	34.88	35.01	34.88	35.00	34.95	0.34%	3,367
Dec 3, 2025	34.50	34.96	33.35	34.88	34.83	1.12%	10,212
Dec 2, 2025	34.60	34.86	34.49	34.49	34.45	-0.02%	4,350