Founders 100 ETF (FFF)
BATS: FFF · Real-Time Price · USD
23.75
-0.07 (-0.29%)
Jul 28, 2026, 12:21 PM EDT - Market open
FFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 23.22 | 23.22 | 23.19 | 23.19 | - | -2.67% | 937 |
| 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 |
| Jun 17, 2026 | 25.00 | 25.04 | 24.49 | 24.49 | 24.49 | -1.29% | 3,811 |
| Jun 16, 2026 | 25.00 | 25.00 | 24.81 | 24.81 | 24.81 | -0.60% | 2,718 |
| Jun 15, 2026 | 24.85 | 25.09 | 24.74 | 24.96 | 24.96 | 3.53% | 4,837 |
| Jun 12, 2026 | 24.15 | 24.27 | 23.83 | 24.11 | 24.11 | 0.23% | 9,274 |
| Jun 11, 2026 | 23.61 | 24.06 | 23.59 | 24.06 | 24.06 | 1.37% | 2,846 |
| Jun 10, 2026 | 24.34 | 24.39 | 23.73 | 23.73 | 23.73 | -1.98% | 4,136 |
| Jun 9, 2026 | 24.77 | 24.77 | 23.47 | 24.21 | 24.21 | -0.91% | 7,108 |
| Jun 8, 2026 | 24.52 | 24.64 | 24.40 | 24.43 | 24.43 | -0.24% | 7,535 |
| Jun 5, 2026 | 25.13 | 25.13 | 24.26 | 24.49 | 24.49 | -4.60% | 15,157 |
| Jun 4, 2026 | 24.99 | 25.67 | 24.99 | 25.67 | 25.67 | 1.14% | 5,644 |
| Jun 3, 2026 | 26.00 | 26.00 | 25.28 | 25.38 | 25.38 | -3.09% | 5,691 |
| Jun 2, 2026 | 26.54 | 26.54 | 26.09 | 26.19 | 26.19 | -1.83% | 1,395 |
| Jun 1, 2026 | 26.23 | 26.74 | 26.19 | 26.68 | 26.68 | 3.05% | 1,778 |
| May 29, 2026 | 25.49 | 25.89 | 25.43 | 25.89 | 25.89 | 4.81% | 8,344 |
| May 28, 2026 | 24.12 | 24.70 | 24.12 | 24.70 | 24.70 | 2.92% | 2,556 |
| May 27, 2026 | 24.10 | 24.10 | 23.96 | 24.00 | 24.00 | -0.08% | 1,232 |
| May 26, 2026 | 24.26 | 24.26 | 24.01 | 24.02 | 24.02 | 0.80% | 13,891 |
| May 22, 2026 | 23.99 | 23.99 | 23.83 | 23.83 | 23.83 | 0.98% | 6,332 |
| May 21, 2026 | 23.44 | 23.60 | 23.44 | 23.60 | 23.60 | 0.56% | 1,480 |
| May 20, 2026 | 23.00 | 23.47 | 22.87 | 23.47 | 23.47 | 1.96% | 4,699 |
| May 19, 2026 | 23.36 | 23.36 | 23.02 | 23.02 | 23.01 | -1.20% | 4,125 |
| May 18, 2026 | 23.58 | 23.58 | 23.14 | 23.29 | 23.29 | -0.37% | 2,535 |
| May 15, 2026 | 23.47 | 23.61 | 23.20 | 23.38 | 23.38 | -1.09% | 2,503 |