Founders 100 ETF (FFF)
BATS: FFF · Real-Time Price · USD
26.54
-0.43 (-1.58%)
Aug 28, 2026, 4:00 PM EDT - Market closed
FFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.76 | 27.04 | 26.54 | 26.54 | 26.54 | -1.60% | 2,059 |
| Aug 27, 2026 | 26.87 | 26.98 | 26.87 | 26.98 | 26.97 | 3.77% | 862 |
| Aug 26, 2026 | 25.97 | 26.00 | 25.97 | 26.00 | 26.00 | 0.57% | 360 |
| Aug 25, 2026 | 25.88 | 25.88 | 25.84 | 25.85 | 25.85 | 0.82% | 397 |
| Aug 24, 2026 | 25.01 | 25.76 | 25.01 | 25.64 | 25.64 | -1.00% | 1,253 |
| Aug 21, 2026 | 25.75 | 25.90 | 25.75 | 25.90 | 25.90 | 1.52% | 2,799 |
| Aug 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.24% | 177 |
| Aug 19, 2026 | 26.24 | 26.24 | 25.59 | 25.83 | 25.83 | -0.43% | 10,092 |
| Aug 18, 2026 | 27.00 | 27.00 | 25.94 | 25.94 | 25.94 | -1.80% | 1,011 |
| Aug 17, 2026 | 26.61 | 26.61 | 26.41 | 26.42 | 26.42 | -1.24% | 6,616 |
| Aug 14, 2026 | 27.00 | 27.03 | 26.75 | 26.75 | 26.75 | -0.99% | 1,105 |
| Aug 13, 2026 | 27.27 | 27.27 | 26.72 | 27.02 | 27.02 | 2.15% | 2,411 |
| Aug 12, 2026 | 26.15 | 26.46 | 26.15 | 26.45 | 26.45 | 1.14% | 2,258 |
| Aug 11, 2026 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | -0.48% | 217 |
| Aug 10, 2026 | 26.34 | 26.36 | 26.28 | 26.28 | 26.28 | 1.04% | 525 |
| Aug 7, 2026 | 25.78 | 26.01 | 25.78 | 26.01 | 26.01 | 2.66% | 727 |
| Aug 6, 2026 | 25.37 | 25.39 | 25.33 | 25.33 | 25.33 | -2.06% | 997 |
| Aug 5, 2026 | 26.09 | 26.09 | 25.87 | 25.87 | 25.87 | 0.20% | 1,023 |
| Aug 4, 2026 | 25.36 | 25.82 | 25.36 | 25.82 | 25.82 | 4.54% | 1,525 |
| Aug 3, 2026 | 23.96 | 24.70 | 23.96 | 24.70 | 24.69 | 3.37% | 6,064 |
| Jul 31, 2026 | 24.02 | 24.02 | 23.78 | 23.89 | 23.89 | 0.58% | 1,842 |
| Jul 30, 2026 | 23.60 | 23.75 | 23.57 | 23.75 | 23.75 | 1.88% | 11,201 |
| Jul 29, 2026 | 23.71 | 23.84 | 23.31 | 23.31 | 23.31 | -1.80% | 2,847 |
| Jul 28, 2026 | 23.22 | 23.75 | 23.19 | 23.74 | 23.74 | -0.34% | 2,974 |
| Jul 27, 2026 | 24.02 | 24.02 | 23.78 | 23.82 | 23.82 | 1.56% | 923 |
| Jul 24, 2026 | 23.50 | 23.65 | 23.46 | 23.46 | 23.46 | -0.81% | 2,593 |
| Jul 23, 2026 | 23.80 | 23.80 | 23.60 | 23.65 | 23.65 | -1.78% | 1,286 |
| Jul 22, 2026 | 24.14 | 24.14 | 24.08 | 24.08 | 24.08 | -1.05% | 157 |
| Jul 21, 2026 | 24.35 | 24.35 | 24.30 | 24.33 | 24.33 | 0.85% | 1,451 |
| Jul 20, 2026 | 24.39 | 24.39 | 24.13 | 24.13 | 24.13 | -0.49% | 713 |
| Jul 17, 2026 | 24.20 | 24.25 | 23.90 | 24.25 | 24.25 | -0.82% | 1,383 |
| Jul 16, 2026 | 25.12 | 25.12 | 24.45 | 24.45 | 24.45 | -2.21% | 1,516 |
| Jul 15, 2026 | 25.15 | 25.15 | 24.87 | 25.00 | 25.00 | -0.29% | 2,117 |
| Jul 14, 2026 | 25.05 | 25.11 | 25.05 | 25.07 | 25.07 | 2.01% | 542 |
| Jul 13, 2026 | 24.72 | 24.85 | 24.50 | 24.58 | 24.58 | -1.64% | 4,329 |
| Jul 10, 2026 | 25.00 | 25.06 | 24.99 | 24.99 | 24.99 | -0.61% | 3,298 |
| Jul 9, 2026 | 24.76 | 25.14 | 24.76 | 25.14 | 25.14 | 1.67% | 1,350 |
| Jul 8, 2026 | 24.50 | 24.73 | 24.33 | 24.73 | 24.73 | -0.44% | 4,380 |
| Jul 7, 2026 | 25.25 | 25.25 | 24.69 | 24.84 | 24.84 | -1.04% | 7,463 |
| Jul 6, 2026 | 25.05 | 25.19 | 25.00 | 25.10 | 25.10 | 2.09% | 5,938 |
| Jul 2, 2026 | 24.97 | 24.97 | 24.48 | 24.59 | 24.59 | -1.34% | 8,581 |
| Jul 1, 2026 | 24.86 | 25.19 | 24.78 | 24.92 | 24.92 | 1.54% | 7,430 |
| Jun 30, 2026 | 24.26 | 24.54 | 24.26 | 24.54 | 24.54 | 1.65% | 3,332 |
| Jun 29, 2026 | 23.85 | 24.16 | 23.85 | 24.14 | 24.14 | 2.07% | 8,128 |
| Jun 26, 2026 | 23.40 | 23.65 | 23.40 | 23.65 | 23.65 | 1.12% | 314 |
| Jun 25, 2026 | 23.56 | 23.56 | 23.34 | 23.39 | 23.39 | -1.80% | 1,442 |
| Jun 24, 2026 | 23.83 | 24.00 | 23.75 | 23.82 | 23.82 | -0.72% | 2,093 |
| Jun 23, 2026 | 24.00 | 24.23 | 23.87 | 23.99 | 23.99 | -1.59% | 2,090 |
| Jun 22, 2026 | 24.35 | 24.96 | 24.35 | 24.38 | 24.38 | -1.18% | 2,670 |
| Jun 18, 2026 | 24.42 | 24.67 | 24.35 | 24.67 | 24.67 | 0.74% | 792 |