FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.90	33.00	32.90	33.00	33.00	0.56%	1,399
Jun 17, 2026	33.29	33.42	32.97	33.00	32.81	-1.14%	3,256
Jun 16, 2026	33.49	33.49	33.22	33.38	33.19	0.80%	3,431
Jun 15, 2026	33.34	33.42	33.12	33.12	32.93	1.52%	5,687
Jun 12, 2026	32.75	32.75	32.62	32.62	32.43	0.75%	1,933
Jun 11, 2026	31.88	32.38	31.78	32.38	32.19	1.31%	1,655
Jun 10, 2026	32.24	32.39	31.96	31.96	31.78	-1.09%	1,718
Jun 9, 2026	32.14	32.31	32.14	32.31	32.13	1.06%	661
Jun 8, 2026	32.28	32.28	31.93	31.97	31.79	-0.43%	2,594
Jun 5, 2026	32.58	32.58	32.01	32.11	31.93	-1.88%	1,318
Jun 4, 2026	32.50	32.86	32.50	32.73	32.54	1.98%	3,528
Jun 3, 2026	32.01	33.25	32.01	32.09	31.91	-2.74%	1,915
Jun 2, 2026	33.22	33.22	32.92	33.00	32.81	-1.53%	1,204
Jun 1, 2026	33.34	33.65	33.34	33.51	33.32	-0.24%	4,085
May 29, 2026	33.51	33.87	33.51	33.59	33.40	1.08%	3,855
May 28, 2026	33.07	33.25	33.04	33.23	33.04	0.08%	3,331
May 27, 2026	33.49	33.49	33.21	33.21	33.02	0.02%	9,781
May 26, 2026	33.21	33.39	33.17	33.20	33.01	0.14%	1,441
May 22, 2026	33.24	33.32	33.10	33.15	32.96	-0.46%	7,280
May 21, 2026	32.93	33.33	32.93	33.31	33.12	-0.10%	2,602
May 20, 2026	32.90	33.34	32.90	33.34	33.15	1.32%	1,108
May 19, 2026	33.04	33.04	32.91	32.91	32.72	-1.53%	1,516
May 18, 2026	33.24	33.61	33.24	33.42	33.22	0.94%	4,104
May 15, 2026	33.20	33.22	33.06	33.10	32.91	-0.61%	4,667
May 14, 2026	33.08	33.45	33.08	33.31	33.12	0.79%	26,577
May 13, 2026	32.76	33.13	32.76	33.05	32.86	-1.05%	3,878
May 12, 2026	33.41	33.41	33.19	33.40	33.21	-0.74%	2,325
May 11, 2026	33.60	33.76	33.60	33.65	33.45	-0.45%	2,792
May 8, 2026	33.64	33.80	33.64	33.80	33.61	0.31%	785
May 7, 2026	33.84	33.84	33.66	33.69	33.50	-0.64%	4,205
May 6, 2026	34.06	34.11	33.83	33.91	33.72	0.63%	2,646
May 5, 2026	33.86	33.86	33.66	33.70	33.50	-0.21%	4,152
May 4, 2026	33.60	33.91	33.60	33.77	33.57	-0.38%	4,209
May 1, 2026	33.88	33.98	33.88	33.89	33.70	0.62%	1,188
Apr 30, 2026	33.62	33.69	33.62	33.69	33.49	1.08%	763
Apr 29, 2026	33.30	33.33	33.30	33.33	33.14	-0.38%	705
Apr 28, 2026	33.45	33.72	33.45	33.45	33.26	-0.27%	2,771
Apr 27, 2026	33.65	33.73	33.55	33.55	33.35	-0.15%	5,818
Apr 24, 2026	33.49	33.60	33.49	33.60	33.40	0.31%	2,439
Apr 23, 2026	34.14	34.14	33.19	33.49	33.30	-2.48%	7,319
Apr 22, 2026	34.34	34.34	34.30	34.34	34.15	0.28%	5,631
Apr 21, 2026	34.84	34.99	34.25	34.25	34.05	-1.56%	3,019
Apr 20, 2026	34.65	34.79	34.65	34.79	34.59	0.31%	1,270
Apr 17, 2026	34.64	34.97	34.61	34.68	34.48	1.75%	2,540
Apr 16, 2026	34.23	34.23	34.04	34.09	33.89	-0.06%	5,788
Apr 15, 2026	33.59	34.17	33.59	34.11	33.91	1.80%	3,561
Apr 14, 2026	33.12	33.51	33.12	33.51	33.31	1.37%	3,978
Apr 13, 2026	31.93	33.05	31.93	33.05	32.86	3.17%	4,837
Apr 10, 2026	32.24	32.24	31.90	32.04	31.85	-0.90%	2,676
Apr 9, 2026	32.03	32.44	31.96	32.33	32.14	-0.32%	3,636