FDFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	33.49	33.49	33.21	33.21	33.21	0.02%	9,781
May 26, 2026	33.21	33.39	33.17	33.20	33.20	0.14%	1,441
May 22, 2026	33.24	33.32	33.10	33.15	33.15	-0.46%	7,280
May 21, 2026	32.93	33.33	32.93	33.31	33.31	-0.10%	2,602
May 20, 2026	32.90	33.34	32.90	33.34	33.34	1.32%	1,108
May 19, 2026	33.04	33.04	32.91	32.91	32.91	-1.53%	1,516
May 18, 2026	33.24	33.61	33.24	33.42	33.42	0.94%	4,104
May 15, 2026	33.20	33.22	33.06	33.10	33.10	-0.61%	4,667
May 14, 2026	33.08	33.45	33.08	33.31	33.31	0.79%	26,577
May 13, 2026	32.76	33.13	32.76	33.05	33.05	-1.05%	3,878
May 12, 2026	33.41	33.41	33.19	33.40	33.40	-0.74%	2,325
May 11, 2026	33.60	33.76	33.60	33.65	33.65	-0.45%	2,792
May 8, 2026	33.64	33.80	33.64	33.80	33.80	0.31%	785
May 7, 2026	33.84	33.84	33.66	33.69	33.69	-0.64%	4,205
May 6, 2026	34.06	34.11	33.83	33.91	33.91	0.63%	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	-0.75%	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