Skip to main content
logo
Founders 100 ETF (FFF)
BATS: FFF · Real-Time Price · USD
23.91
-0.15 (-0.60%)
Jun 12, 2026, 9:40 AM EDT - Market open

FFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202623.6124.0623.5924.0624.061.37%2,846
Jun 10, 202624.3424.3923.7323.7323.73-1.98%4,136
Jun 9, 202624.7724.7723.4724.2124.21-0.91%7,108
Jun 8, 202624.5224.6424.4024.4324.43-0.24%7,535
Jun 5, 202625.1325.1324.2624.4924.49-4.60%15,157
Jun 4, 202624.9925.6724.9925.6725.671.14%5,644
Jun 3, 202626.0026.0025.2825.3825.38-3.09%5,691
Jun 2, 202626.5426.5426.0926.1926.19-1.83%1,395
Jun 1, 202626.2326.7426.1926.6826.683.05%1,778
May 29, 202625.4925.8925.4325.8925.894.81%8,344
May 28, 202624.1224.7024.1224.7024.702.92%2,556
May 27, 202624.1024.1023.9624.0024.00-0.08%1,232
May 26, 202624.2624.2624.0124.0224.020.80%13,891
May 22, 202623.9923.9923.8323.8323.830.98%6,332
May 21, 202623.4423.6023.4423.6023.600.56%1,480
May 20, 202623.0023.4722.8723.4723.471.96%4,699
May 19, 202623.3623.3623.0223.0223.01-1.20%4,125
May 18, 202623.5823.5823.1423.2923.29-0.37%2,535
May 15, 202623.4723.6123.2023.3823.38-1.09%2,503
May 14, 202623.2923.8323.1723.6423.641.79%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, 202623.2023.2023.1223.1223.12-0.69%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, 202623.2023.3923.2023.3723.370.25%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, 202623.6023.8923.5123.5223.52-0.34%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, 202622.5822.8322.5822.8222.822.84%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, 202621.6521.6621.3121.3921.391.89%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, 202621.0121.0320.7720.8320.830.13%1,987