FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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