FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	32.99	32.99	32.79	32.98	32.98	0.29%	10,157
Jun 26, 2026	32.28	32.90	32.28	32.89	32.89	1.97%	1,488
Jun 25, 2026	32.82	32.82	32.25	32.25	32.25	-0.95%	1,306
Jun 24, 2026	32.66	32.84	32.56	32.56	32.56	-0.17%	898
Jun 23, 2026	32.78	32.86	32.62	32.62	32.62	-0.70%	3,289
Jun 22, 2026	33.17	33.36	32.83	32.85	32.85	-0.45%	3,759
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