Skip to main content
Founders 100 ETF (FFF)
BATS: FFF · Real-Time Price · USD
24.04
-0.20 (-0.83%)
Nov 13, 2026, 4:00 PM EST - Market closed

FFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.7224.0523.7224.0424.04-0.82%5,539
Nov 12, 202624.0424.4424.0324.2424.24-1.43%3,062
Nov 11, 202624.4824.7824.4824.5924.592.91%1,949
Nov 10, 202624.1324.1323.6523.8923.89-1.47%1,378
Nov 9, 202624.0324.2524.0324.2524.253.63%886
Nov 6, 202623.3523.5323.3123.4023.402.18%3,215
Nov 5, 202624.0024.0022.9022.9022.90-6.83%3,168
Nov 4, 202624.5824.8324.5824.5824.580.16%2,940
Nov 3, 202624.3524.6424.3524.5424.541.15%4,430
Nov 2, 202624.9924.9924.2624.2624.26-2.20%1,803
Oct 30, 202625.2825.2824.6724.8124.81-4.45%4,493
Oct 29, 202626.0526.0625.9325.9625.96-0.86%919
Oct 28, 202625.8926.1925.8926.1926.180.54%3,331
Oct 27, 202626.0526.1626.0526.0526.051.52%1,543
Oct 26, 202625.8225.8225.6525.6525.650.37%709
Oct 23, 202625.2925.6425.2925.5625.560.09%1,489
Oct 22, 202625.7825.7825.4625.5425.54-3.05%1,501
Oct 21, 202626.2426.3826.2426.3426.341.91%3,081
Oct 20, 202626.0426.0425.8525.8525.850.44%358
Oct 19, 202625.9125.9525.7325.7325.731.08%1,199
Oct 16, 202627.7027.7025.3825.4625.46-4.01%6,374
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