Founders 100 ETF (FFF)
BATS: FFF · Real-Time Price · USD
22.28
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST - Market open
FFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.50 | 22.50 | 22.03 | 22.28 | 22.28 | -1.55% | 1,174 |
| Feb 10, 2026 | 22.69 | 22.69 | 22.63 | 22.63 | 22.63 | 0.40% | 1,200 |
| Feb 9, 2026 | 22.27 | 22.54 | 22.27 | 22.54 | 22.54 | 2.93% | 734 |
| Feb 6, 2026 | 21.41 | 21.90 | 21.41 | 21.90 | 21.90 | 3.71% | 21,637 |
| Feb 5, 2026 | 21.21 | 21.31 | 21.12 | 21.12 | 21.11 | -3.40% | 1,216 |
| Feb 4, 2026 | 22.51 | 22.51 | 21.84 | 21.86 | 21.86 | -2.88% | 1,794 |
| Feb 3, 2026 | 23.15 | 23.15 | 22.32 | 22.51 | 22.51 | -2.48% | 2,240 |
| Feb 2, 2026 | 23.28 | 23.28 | 23.08 | 23.08 | 23.08 | -0.47% | 420 |
| Jan 30, 2026 | 23.50 | 23.50 | 23.19 | 23.19 | 23.19 | -2.51% | 1,044 |
| Jan 29, 2026 | 23.65 | 23.79 | 23.65 | 23.79 | 23.78 | -0.39% | 328 |
| Jan 28, 2026 | 24.08 | 24.08 | 23.88 | 23.88 | 23.88 | -0.45% | 505 |
| Jan 27, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.98 | -0.41% | 79 |
| Jan 26, 2026 | 24.15 | 24.15 | 24.08 | 24.08 | 24.08 | 0.47% | 243 |
| Jan 23, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.29% | 221 |
| Jan 22, 2026 | 23.90 | 24.05 | 23.90 | 24.04 | 24.04 | 1.92% | 370 |
| Jan 21, 2026 | 23.75 | 23.75 | 23.41 | 23.59 | 23.59 | 0.27% | 2,116 |
| Jan 20, 2026 | 23.95 | 23.95 | 23.52 | 23.52 | 23.52 | -3.03% | 2,960 |
| Jan 16, 2026 | 24.44 | 24.44 | 24.26 | 24.26 | 24.26 | -0.54% | 803 |
| Jan 15, 2026 | 24.59 | 24.60 | 24.39 | 24.39 | 24.39 | - | 1,552 |
| Jan 14, 2026 | 24.92 | 24.92 | 24.23 | 24.39 | 24.39 | -1.61% | 2,824 |
| Jan 13, 2026 | 24.95 | 24.95 | 24.65 | 24.79 | 24.79 | -0.54% | 3,684 |
| Jan 12, 2026 | 24.72 | 24.92 | 24.72 | 24.92 | 24.92 | 0.14% | 271 |
| Jan 9, 2026 | 24.75 | 24.90 | 24.75 | 24.89 | 24.89 | 0.65% | 1,603 |
| Jan 8, 2026 | 24.70 | 24.77 | 24.70 | 24.72 | 24.72 | -0.99% | 2,122 |
| Jan 7, 2026 | 25.14 | 25.14 | 24.97 | 24.97 | 24.97 | -0.41% | 478 |
| Jan 6, 2026 | 24.93 | 25.07 | 24.92 | 25.07 | 25.07 | 0.43% | 1,619 |
| Jan 5, 2026 | 25.05 | 25.05 | 24.97 | 24.97 | 24.97 | 2.01% | 2,500 |
| Jan 2, 2026 | 24.80 | 24.80 | 24.47 | 24.47 | 24.47 | -1.06% | 4,152 |
| Dec 31, 2025 | 25.00 | 25.00 | 24.73 | 24.73 | 24.73 | -1.26% | 1,837 |
| Dec 30, 2025 | 25.17 | 25.17 | 25.05 | 25.05 | 25.05 | -0.38% | 2,184 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.14 | 25.15 | 25.15 | -1.04% | 792 |
| Dec 26, 2025 | 25.70 | 25.70 | 25.41 | 25.41 | 25.41 | -0.34% | 1,012 |
| Dec 24, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.20% | 154 |
| Dec 23, 2025 | 25.38 | 25.44 | 25.34 | 25.44 | 25.44 | -0.11% | 2,372 |
| Dec 22, 2025 | 26.00 | 26.00 | 25.47 | 25.47 | 25.47 | 0.86% | 995 |
| Dec 19, 2025 | 25.40 | 25.40 | 25.24 | 25.25 | 25.25 | 0.22% | 1,595 |