Founders 100 ETF (FFF)
BATS: FFF · Real-Time Price · USD
24.89
+0.17 (0.67%)
Jan 9, 2026, 4:00 PM EST - Market closed
FFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |