FFDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.12	32.12	31.38	31.38	31.38	-3.17%	376
Jun 4, 2026	32.40	32.45	32.39	32.41	32.41	0.81%	1,200
Jun 3, 2026	32.20	32.21	32.14	32.15	32.15	-0.09%	1,802
Jun 2, 2026	32.06	32.25	32.06	32.18	32.18	0.75%	5,005
Jun 1, 2026	31.63	32.00	31.63	31.94	31.94	-0.72%	10,722
May 29, 2026	32.26	32.26	32.17	32.17	32.17	0.11%	757
May 28, 2026	32.10	32.18	32.10	32.13	32.13	-0.14%	1,400
May 27, 2026	32.22	32.22	32.14	32.18	32.18	-0.64%	4,230
May 26, 2026	32.31	32.38	32.28	32.38	32.38	1.62%	679
May 22, 2026	31.94	31.94	31.86	31.86	31.86	-0.07%	412
May 21, 2026	31.90	31.90	31.89	31.89	31.89	0.68%	647
May 20, 2026	31.63	31.67	31.63	31.67	31.67	2.22%	332
May 19, 2026	30.93	31.14	30.93	30.98	30.98	-1.06%	5,570
May 18, 2026	31.36	31.36	31.24	31.32	31.32	0.83%	1,323
May 15, 2026	31.05	31.09	31.05	31.06	31.06	-2.58%	1,900
May 14, 2026	31.93	31.98	31.88	31.88	31.88	-0.35%	1,299
May 13, 2026	31.61	31.99	31.61	31.99	31.99	0.68%	2,975
May 12, 2026	31.76	31.77	31.64	31.77	31.77	-0.49%	3,397
May 11, 2026	31.85	31.97	31.85	31.93	31.93	-0.22%	1,498
May 8, 2026	31.90	32.00	31.87	32.00	32.00	0.97%	2,995
May 7, 2026	32.15	32.15	31.70	31.70	31.70	-2.28%	656
May 6, 2026	28.34	32.47	28.34	32.44	32.44	3.00%	7,128
May 5, 2026	31.29	31.50	31.28	31.49	31.49	1.69%	1,809
May 4, 2026	31.29	31.29	30.97	30.97	30.97	-1.80%	1,665
May 1, 2026	31.61	31.61	31.53	31.53	31.53	-0.70%	989
Apr 30, 2026	31.37	31.76	31.32	31.76	31.76	2.89%	4,442
Apr 29, 2026	30.84	30.89	30.84	30.86	30.86	-1.06%	885
Apr 28, 2026	31.20	31.20	31.19	31.19	31.19	-0.86%	564
Apr 27, 2026	31.64	31.68	31.45	31.46	31.46	-0.27%	5,363
Apr 24, 2026	31.44	31.55	31.44	31.55	31.55	0.62%	1,059
Apr 23, 2026	31.68	31.68	31.36	31.36	31.36	-0.70%	944
Apr 22, 2026	31.67	31.67	31.58	31.58	31.58	0.60%	324
Apr 21, 2026	31.57	31.57	31.39	31.39	31.39	-2.37%	402
Apr 20, 2026	32.15	32.15	31.96	32.15	32.15	-0.56%	1,174
Apr 17, 2026	32.44	32.58	32.33	32.33	32.33	1.78%	1,610
Apr 16, 2026	31.91	32.02	31.70	31.77	31.77	-0.51%	4,789
Apr 15, 2026	32.03	32.03	31.84	31.93	31.93	-0.56%	4,871
Apr 14, 2026	32.05	32.18	32.02	32.11	32.11	0.90%	3,495
Apr 13, 2026	31.36	31.82	31.36	31.82	31.82	0.73%	684
Apr 10, 2026	31.67	31.67	31.56	31.59	31.59	0.41%	2,337
Apr 9, 2026	31.16	31.59	31.16	31.46	31.46	-0.39%	1,910
Apr 8, 2026	31.61	31.77	31.51	31.59	31.59	4.58%	5,427
Apr 7, 2026	29.95	30.20	29.85	30.20	30.20	-0.29%	3,031
Apr 6, 2026	30.10	30.30	30.08	30.29	30.29	0.65%	11,631
Apr 2, 2026	29.68	30.10	29.68	30.10	30.10	-0.69%	1,635
Apr 1, 2026	30.35	30.46	30.31	30.31	30.30	2.16%	4,546
Mar 31, 2026	29.24	29.67	29.09	29.67	29.67	3.70%	5,020
Mar 30, 2026	28.93	28.93	28.58	28.61	28.61	0.07%	2,774
Mar 27, 2026	28.82	28.92	28.51	28.59	28.59	-1.38%	5,710
Mar 26, 2026	29.26	29.44	28.99	28.99	28.99	-2.79%	2,754