FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	34.06	34.11	33.83	33.91	33.91	0.64%	2,646
May 5, 2026	33.86	33.86	33.66	33.70	33.70	-0.21%	4,152
May 4, 2026	33.60	33.91	33.60	33.77	33.77	-0.38%	4,209
May 1, 2026	33.88	33.98	33.88	33.89	33.89	0.62%	1,188
Apr 30, 2026	33.62	33.69	33.62	33.69	33.69	1.08%	763
Apr 29, 2026	33.30	33.33	33.30	33.33	33.33	-0.38%	705
Apr 28, 2026	33.45	33.72	33.45	33.45	33.45	-0.27%	2,771
Apr 27, 2026	33.65	33.73	33.55	33.55	33.55	-0.15%	5,818
Apr 24, 2026	33.49	33.60	33.49	33.60	33.60	0.31%	2,439
Apr 23, 2026	34.14	34.14	33.19	33.49	33.49	-2.48%	7,319
Apr 22, 2026	34.34	34.34	34.30	34.34	34.34	0.28%	5,631
Apr 21, 2026	34.84	34.99	34.25	34.25	34.25	-1.56%	3,019
Apr 20, 2026	34.65	34.79	34.65	34.79	34.79	0.31%	1,270
Apr 17, 2026	34.64	34.97	34.61	34.68	34.68	1.75%	2,540
Apr 16, 2026	34.23	34.23	34.04	34.09	34.09	-0.06%	5,788
Apr 15, 2026	33.59	34.17	33.59	34.11	34.11	1.80%	3,561
Apr 14, 2026	33.12	33.51	33.12	33.51	33.51	1.37%	3,978
Apr 13, 2026	31.93	33.05	31.93	33.05	33.05	3.17%	4,837
Apr 10, 2026	32.24	32.24	31.90	32.04	32.04	-0.90%	2,676
Apr 9, 2026	32.03	32.44	31.96	32.33	32.33	-0.32%	3,636
Apr 8, 2026	32.79	32.79	32.36	32.43	32.43	3.09%	4,266
Apr 7, 2026	31.41	32.18	30.85	31.46	31.46	-0.61%	3,845
Apr 6, 2026	31.35	31.70	31.35	31.66	31.66	0.84%	3,925
Apr 2, 2026	30.71	31.39	30.71	31.39	31.39	0.49%	2,453
Apr 1, 2026	31.45	31.45	31.15	31.24	31.24	-0.10%	1,848
Mar 31, 2026	30.92	31.74	30.86	31.27	31.27	2.62%	3,942
Mar 30, 2026	30.41	30.54	30.41	30.47	30.47	0.96%	2,936
Mar 27, 2026	30.68	30.68	30.16	30.19	30.19	-2.17%	4,918
Mar 26, 2026	30.73	31.17	30.73	30.86	30.86	-0.94%	1,863
Mar 25, 2026	31.41	31.41	31.11	31.15	31.15	0.55%	9,080
Mar 24, 2026	30.90	31.09	30.84	30.98	30.98	-1.15%	4,754
Mar 23, 2026	31.45	31.58	31.34	31.34	31.34	1.53%	4,373
Mar 20, 2026	30.93	31.05	30.83	30.87	30.87	-0.91%	1,529
Mar 19, 2026	31.04	31.29	30.86	31.15	31.10	0.16%	4,148
Mar 18, 2026	31.63	31.63	31.10	31.10	31.05	-1.66%	1,778
Mar 17, 2026	31.78	31.85	31.63	31.63	31.57	1.01%	6,208
Mar 16, 2026	31.27	31.33	31.21	31.31	31.26	1.21%	2,729
Mar 13, 2026	31.28	31.28	30.94	30.94	30.89	-0.05%	2,686
Mar 12, 2026	31.27	31.27	30.95	30.95	30.90	-2.64%	3,524
Mar 11, 2026	32.04	32.10	31.59	31.79	31.74	-0.90%	6,813
Mar 10, 2026	32.12	32.37	31.98	32.08	32.03	-0.87%	2,938
Mar 9, 2026	31.88	32.37	31.67	32.36	32.31	0.29%	1,907
Mar 6, 2026	32.29	32.30	32.20	32.27	32.22	-1.41%	1,279
Mar 5, 2026	32.92	32.92	32.60	32.73	32.68	-0.60%	3,711
Mar 4, 2026	32.97	32.97	32.93	32.93	32.88	0.80%	1,591
Mar 3, 2026	31.82	32.89	31.82	32.67	32.62	-0.68%	4,078
Mar 2, 2026	32.15	32.91	32.15	32.89	32.84	0.36%	2,684
Feb 27, 2026	32.85	32.88	32.67	32.78	32.72	-1.07%	3,751
Feb 26, 2026	33.08	33.20	32.77	33.13	33.08	1.17%	2,442
Feb 25, 2026	32.34	32.76	32.34	32.75	32.70	2.10%	4,169