FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	37.00	37.00	36.74	36.87	36.87	-0.83%	1,386
Sep 8, 2026	37.49	37.51	37.18	37.18	37.18	-2.13%	4,172
Sep 4, 2026	37.75	38.05	37.69	37.99	37.99	-0.87%	3,341
Sep 3, 2026	38.24	38.40	38.16	38.32	38.32	2.09%	3,765
Sep 2, 2026	37.16	37.62	37.16	37.54	37.54	1.19%	3,204
Sep 1, 2026	37.62	37.75	37.10	37.10	37.10	-2.05%	6,024
Aug 31, 2026	37.79	37.91	37.79	37.88	37.88	-0.38%	44,827
Aug 28, 2026	38.15	38.15	38.02	38.02	38.02	-0.32%	1,299
Aug 27, 2026	38.26	38.35	38.12	38.14	38.14	0.02%	4,626
Aug 26, 2026	38.15	38.21	38.09	38.13	38.13	-0.42%	1,466
Aug 25, 2026	38.09	38.30	38.02	38.30	38.29	0.68%	3,319
Aug 24, 2026	37.95	38.27	37.95	38.04	38.03	0.45%	5,500
Aug 21, 2026	37.49	37.87	37.49	37.87	37.87	2.17%	2,275
Aug 20, 2026	37.09	37.21	37.06	37.06	37.06	-0.61%	1,908
Aug 19, 2026	37.41	37.43	37.20	37.29	37.29	0.92%	1,114
Aug 18, 2026	37.19	37.19	36.94	36.94	36.94	-0.23%	1,448
Aug 17, 2026	37.27	37.27	37.00	37.03	37.03	-1.13%	5,968
Aug 14, 2026	37.73	37.73	37.40	37.45	37.45	-0.30%	3,639
Aug 13, 2026	37.07	37.57	37.07	37.56	37.56	2.03%	2,545
Aug 12, 2026	36.65	36.85	36.53	36.82	36.82	-0.15%	5,020
Aug 11, 2026	36.81	36.87	36.81	36.87	36.87	0.63%	594
Aug 10, 2026	36.40	36.69	36.40	36.64	36.64	0.12%	10,313
Aug 7, 2026	36.85	36.97	36.60	36.60	36.60	-0.11%	4,219
Aug 6, 2026	36.75	36.75	36.54	36.64	36.64	0.15%	2,118
Aug 5, 2026	36.73	36.78	36.42	36.58	36.58	0.16%	6,227
Aug 4, 2026	36.17	36.53	36.17	36.53	36.53	1.19%	3,559
Aug 3, 2026	35.73	36.10	35.73	36.10	36.09	1.66%	6,978
Jul 31, 2026	35.42	35.52	35.20	35.51	35.51	-0.41%	4,080
Jul 30, 2026	35.13	35.65	35.13	35.65	35.65	0.40%	877
Jul 29, 2026	35.40	35.72	35.36	35.51	35.51	-0.71%	5,498
Jul 28, 2026	35.44	35.81	35.44	35.76	35.76	1.54%	3,218
Jul 27, 2026	34.93	35.23	34.93	35.22	35.22	2.14%	4,206
Jul 24, 2026	34.39	34.56	34.39	34.48	34.48	0.90%	1,118
Jul 23, 2026	34.18	34.23	34.02	34.18	34.18	-1.41%	2,236
Jul 22, 2026	34.77	34.77	34.62	34.66	34.66	-0.15%	2,029
Jul 21, 2026	34.70	34.86	34.69	34.72	34.71	-0.44%	8,546
Jul 20, 2026	34.78	34.96	34.74	34.87	34.87	-0.13%	3,336
Jul 17, 2026	35.09	35.09	34.87	34.91	34.91	-1.51%	1,274
Jul 16, 2026	35.32	35.55	35.25	35.45	35.45	0.39%	24,485
Jul 15, 2026	35.15	35.64	35.15	35.31	35.31	1.36%	6,716
Jul 14, 2026	34.83	34.86	34.72	34.84	34.84	0.40%	2,615
Jul 13, 2026	34.72	34.75	34.64	34.70	34.70	0.39%	4,223
Jul 10, 2026	34.61	34.61	34.53	34.56	34.56	0.40%	1,830
Jul 9, 2026	34.18	34.43	34.18	34.43	34.42	1.06%	981
Jul 8, 2026	34.09	34.12	34.01	34.06	34.06	-1.56%	1,446
Jul 7, 2026	34.80	34.80	34.59	34.60	34.60	-0.51%	1,962
Jul 6, 2026	34.39	34.79	34.39	34.78	34.78	1.31%	4,825
Jul 2, 2026	34.31	34.34	34.25	34.33	34.33	1.80%	1,809
Jul 1, 2026	33.52	33.87	33.52	33.73	33.72	1.93%	2,448
Jun 30, 2026	32.92	33.09	32.90	33.09	33.09	0.31%	2,710