Skip to main content
logo
Founders 100 ETF (FFF)
BATS: FFF · Real-Time Price · USD
26.52
+0.14 (0.53%)
At close: Oct 15, 2026, 4:00 PM EDT
26.33
-0.19 (-0.72%)
After-hours: Oct 15, 2026, 8:00 PM EDT

FFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202625.7726.5225.7726.5226.520.55%1,665
Oct 14, 202626.4226.4226.3726.3826.38-4.47%2,687
Oct 13, 202627.0027.6627.0027.6127.61-0.14%955
Oct 12, 202628.0028.0027.6527.6527.65-0.90%4,031
Oct 9, 202627.6627.9027.6527.9027.902.24%3,640
Oct 8, 202627.3027.6227.2727.2927.29-1.26%7,913
Oct 7, 202627.5827.6427.5827.6427.64-1.05%235
Oct 6, 202627.2728.1027.2727.9327.931.14%2,422
Oct 5, 202627.6127.6427.5727.6227.620.94%1,393
Oct 2, 202627.5127.6027.3127.3627.361.12%10,147
Oct 1, 202626.8927.0826.8927.0627.060.40%710
Sep 30, 202627.1427.1726.9426.9526.95-0.19%3,898
Sep 29, 202627.0827.0826.9527.0027.000.83%1,270
Sep 28, 202626.9126.9126.7826.7826.78-2.02%732
Sep 25, 202627.5127.5127.3327.3327.33-0.31%189
Sep 24, 202627.1627.4527.1627.4227.410.09%583
Sep 23, 202627.3727.5027.3727.3927.39-0.54%1,910
Sep 22, 202627.6627.6627.5227.5427.540.28%6,065
Sep 21, 202627.1627.4627.1627.4627.463.21%1,106
Sep 18, 202626.4826.6126.4626.6126.61-0.65%18,271
Sep 17, 202626.7626.7926.7326.7826.781.87%2,512
Sep 16, 202626.5426.5426.2926.2926.290.40%4,694
Sep 15, 202626.3126.3126.1926.1926.19-0.74%330
Sep 14, 202626.0226.5325.9926.3926.390.10%3,889
Sep 11, 202625.0026.5525.0026.3626.361.32%1,244
Sep 10, 202627.4527.4526.0226.0226.02-1.93%3,611
Sep 9, 202626.7526.7526.5326.5326.53-0.67%584
Sep 8, 202626.8126.9026.7126.7126.71-0.93%3,546
Sep 4, 202626.9826.9826.9626.9626.95-0.02%488
Sep 3, 202626.8427.0226.7026.9626.963.62%4,789
Sep 2, 202625.9126.0625.8326.0226.020.90%500
Sep 1, 202625.5026.1425.5025.7925.79-3.01%3,621
Aug 31, 202626.4526.6426.4526.5926.590.17%724
Aug 28, 202626.7627.0426.5426.5426.54-1.60%2,059
Aug 27, 202626.8726.9826.8726.9826.973.77%862
Aug 26, 202625.9726.0025.9726.0026.000.57%360
Aug 25, 202625.8825.8825.8425.8525.850.82%397
Aug 24, 202625.0125.7625.0125.6425.64-1.00%1,253
Aug 21, 202625.7525.9025.7525.9025.901.52%2,799
Aug 20, 202625.5125.5125.5125.5125.51-1.24%177
Aug 19, 202626.2426.2425.5925.8325.83-0.43%10,092
Aug 18, 202627.0027.0025.9425.9425.94-1.80%1,011
Aug 17, 202626.6126.6126.4126.4226.42-1.24%6,616
Aug 14, 202627.0027.0326.7526.7526.75-0.99%1,105
Aug 13, 202627.2727.2726.7227.0227.022.15%2,411
Aug 12, 202626.1526.4626.1526.4526.451.14%2,258
Aug 11, 202626.1926.1926.1526.1526.15-0.48%217
Aug 10, 202626.3426.3626.2826.2826.281.04%525
Aug 7, 202625.7826.0125.7826.0126.012.66%727
Aug 6, 202625.3725.3925.3325.3325.33-2.06%997