Skip to main content
logo
Founders 100 ETF (FFF)
BATS: FFF · Real-Time Price · USD
23.38
-0.26 (-1.10%)
May 15, 2026, 4:00 PM EDT - Market closed

FFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.4723.6123.2023.3823.38-1.09%2,503
May 14, 202623.2923.8323.1723.6423.641.80%6,804
May 13, 202623.1923.3123.1923.2223.22-0.12%12,881
May 12, 202623.1023.2523.1023.2523.25-0.72%643
May 11, 202623.4723.4723.4223.4223.42-0.73%251
May 8, 202623.3223.5923.3223.5923.590.65%433
May 7, 202623.4823.6623.4323.4423.440.68%395
May 6, 202623.0523.2823.0523.2823.280.69%246
May 5, 202623.2023.2023.1223.1223.12-0.70%544
May 4, 202623.4823.4823.2823.2823.280.59%650
May 1, 202623.1323.2323.1323.1523.151.80%466
Apr 30, 202622.5722.7422.5022.7422.740.03%771
Apr 29, 202623.0723.0722.5822.7322.73-1.07%650
Apr 28, 202623.1623.1622.9822.9822.98-1.68%2,266
Apr 27, 202623.2023.3923.2023.3723.370.24%11,000
Apr 24, 202623.3223.3223.1223.3123.310.88%1,984
Apr 23, 202623.1923.4623.0423.1123.11-3.20%1,752
Apr 22, 202623.7923.8723.7923.8723.871.50%502
Apr 21, 202623.6023.8923.5123.5223.52-0.33%3,219
Apr 20, 202623.4923.6023.4023.6023.600.91%2,006
Apr 17, 202623.4323.6023.3923.3923.391.64%2,553
Apr 16, 202622.9423.0322.9423.0123.010.83%1,445
Apr 15, 202622.5822.8322.5822.8222.822.83%3,551
Apr 14, 202622.1922.1922.1922.1922.192.35%191
Apr 13, 202621.2521.6821.2521.6821.683.79%334
Apr 10, 202620.8920.9720.8520.8920.89-0.74%528
Apr 9, 202621.2021.2020.9021.0521.05-1.59%1,221
Apr 8, 202621.6521.6621.3121.3921.391.90%1,749
Apr 7, 202620.6820.9920.6820.9920.990.27%606
Apr 6, 202621.0521.0520.8720.9320.930.22%1,693
Apr 2, 202620.5120.8920.5120.8920.890.28%498
Apr 1, 202621.0121.0320.7720.8320.830.12%1,987
Mar 31, 202620.3720.8020.3720.8020.804.45%3,289
Mar 30, 202620.1320.1319.8519.9119.91-0.27%737
Mar 27, 202620.5020.5019.9519.9719.97-2.83%4,003
Mar 26, 202621.0821.0820.5520.5520.55-2.81%1,628
Mar 25, 202621.3221.3221.1421.1421.140.71%461
Mar 24, 202621.0921.1320.9920.9920.99-2.44%1,098
Mar 23, 202621.7221.7221.5221.5221.522.37%303
Mar 20, 202621.2421.2520.9221.0221.02-3.13%2,586
Mar 19, 202621.3721.7021.2421.7021.700.93%1,127
Mar 18, 202621.6821.6821.5021.5021.50-1.07%803
Mar 17, 202621.8021.8021.7321.7321.730.59%401
Mar 16, 202621.6021.6121.6021.6121.611.46%675
Mar 13, 202621.6721.6721.2921.2921.29-0.70%936
Mar 12, 202621.8021.8021.4421.4421.44-2.10%1,910
Mar 11, 202622.1722.1721.8621.9021.900.44%1,322
Mar 10, 202621.9021.9921.6921.8121.81-0.99%1,149
Mar 9, 202621.7022.0221.7022.0222.020.66%578
Mar 6, 202622.0022.0021.8821.8821.88-1.72%515