FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	29.55	29.55	29.55	29.55	-	-0.21%	207
Oct 16, 2025	29.85	29.85	29.47	29.61	29.61	-0.34%	16,885
Oct 15, 2025	29.85	29.85	29.69	29.71	29.71	0.20%	20,123
Oct 14, 2025	29.30	29.84	29.30	29.65	29.65	0.08%	10,692
Oct 13, 2025	29.43	29.72	29.43	29.63	29.63	1.75%	8,024
Oct 10, 2025	29.93	29.93	29.12	29.12	29.12	-2.88%	12,725
Oct 9, 2025	30.01	30.02	29.90	29.98	29.98	-0.39%	9,823
Oct 8, 2025	30.08	30.18	30.04	30.10	30.10	0.74%	77,344
Oct 7, 2025	29.85	29.91	29.77	29.88	29.88	-0.64%	37,857
Oct 6, 2025	30.11	30.18	30.07	30.07	30.07	0.27%	5,896
Oct 3, 2025	30.10	30.19	29.99	29.99	29.99	-0.02%	22,543
Oct 2, 2025	30.00	30.03	29.96	30.00	30.00	0.23%	6,663
Oct 1, 2025	29.85	29.96	29.85	29.93	29.93	0.20%	9,979
Sep 30, 2025	29.88	29.88	29.71	29.87	29.87	-0.16%	18,428
Sep 29, 2025	29.92	29.93	29.84	29.91	29.91	0.23%	4,726
Sep 26, 2025	29.79	29.85	29.79	29.84	29.84	0.52%	20,929
Sep 25, 2025	29.57	29.69	29.53	29.69	29.69	-0.14%	120,549
Sep 24, 2025	29.94	29.94	29.73	29.73	29.73	-0.42%	88,753
Sep 23, 2025	30.07	30.07	29.83	29.86	29.86	-0.68%	12,517
Sep 22, 2025	29.87	30.08	29.87	30.06	30.06	0.51%	15,943
Sep 19, 2025	29.89	29.94	29.81	29.91	29.91	0.02%	14,592
Sep 18, 2025	29.90	29.94	29.87	29.90	29.90	0.92%	12,752
Sep 17, 2025	29.71	29.78	29.55	29.63	29.63	0.17%	7,769
Sep 16, 2025	29.51	29.60	29.47	29.58	29.58	0.14%	8,263
Sep 15, 2025	29.55	29.58	29.49	29.54	29.54	0.23%	6,220
Sep 12, 2025	29.56	29.56	29.45	29.47	29.47	-0.44%	18,409
Sep 11, 2025	29.52	29.61	29.52	29.60	29.60	1.23%	16,110
Sep 10, 2025	29.37	29.37	29.17	29.24	29.24	-0.42%	23,767
Sep 9, 2025	29.28	29.36	29.28	29.36	29.36	0.10%	11,754
Sep 8, 2025	29.29	29.35	29.25	29.33	29.33	0.34%	13,094
Sep 5, 2025	29.39	29.39	29.11	29.23	29.23	-0.10%	10,284
Sep 4, 2025	29.07	29.30	29.07	29.26	29.26	0.69%	13,200
Sep 3, 2025	29.00	29.06	28.89	29.06	29.06	0.36%	9,497
Sep 2, 2025	28.89	28.96	28.74	28.96	28.96	-0.56%	7,770
Aug 29, 2025	29.12	29.15	29.08	29.12	29.12	-0.64%	14,979
Aug 28, 2025	29.24	29.33	29.23	29.31	29.31	0.45%	10,616
Aug 27, 2025	29.23	29.23	29.16	29.17	29.17	0.22%	4,361
Aug 26, 2025	29.08	29.11	29.07	29.11	29.11	0.06%	12,127
Aug 25, 2025	29.18	29.18	29.08	29.09	29.09	-0.16%	11,699
Aug 22, 2025	29.16	29.23	29.13	29.14	29.14	1.86%	15,946
Aug 21, 2025	28.62	28.70	28.60	28.61	28.61	-0.44%	20,999
Aug 20, 2025	28.58	28.77	28.54	28.73	28.73	-0.06%	13,157
Aug 19, 2025	28.76	28.80	28.75	28.75	28.75	-0.53%	34,937
Aug 18, 2025	28.89	28.92	28.87	28.90	28.90	0.17%	4,723
Aug 15, 2025	28.92	28.92	28.82	28.85	28.85	-0.12%	7,148
Aug 14, 2025	28.82	28.93	28.76	28.89	28.89	0.07%	7,736
Aug 13, 2025	28.86	28.93	28.83	28.87	28.87	0.31%	8,620
Aug 12, 2025	28.48	28.78	28.48	28.78	28.78	1.48%	13,817
Aug 11, 2025	28.48	28.48	28.36	28.36	28.36	-0.51%	14,949
Aug 8, 2025	28.47	28.55	28.45	28.51	28.51	0.49%	14,047