FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.99	29.99	29.84	29.93	29.93	-0.15%	16,787
Mar 10, 2026	30.06	30.06	29.93	29.97	29.97	-0.07%	15,540
Mar 9, 2026	29.65	30.00	29.54	30.00	30.00	0.91%	9,904
Mar 6, 2026	29.66	29.77	29.59	29.72	29.72	-1.08%	18,163
Mar 5, 2026	30.29	30.33	29.86	30.05	30.05	-1.25%	11,865
Mar 4, 2026	30.42	30.48	30.34	30.43	30.43	0.71%	11,353
Mar 3, 2026	29.95	30.34	29.95	30.22	30.22	-1.48%	4,757
Mar 2, 2026	30.51	30.75	30.51	30.67	30.67	-0.17%	11,241
Feb 27, 2026	30.61	30.72	30.56	30.72	30.72	-0.50%	1,417
Feb 26, 2026	30.84	30.88	30.81	30.87	30.87	0.08%	5,137
Feb 25, 2026	30.70	30.88	30.70	30.85	30.85	0.85%	8,239
Feb 24, 2026	30.42	30.67	30.42	30.59	30.59	0.16%	6,991
Feb 23, 2026	30.73	30.80	30.20	30.54	30.54	-1.02%	9,140
Feb 20, 2026	30.88	30.88	30.79	30.85	30.85	0.53%	15,315
Feb 19, 2026	30.62	30.69	30.52	30.69	30.69	-0.37%	7,624
Feb 18, 2026	30.77	30.86	30.67	30.80	30.80	0.65%	4,155
Feb 17, 2026	30.58	30.66	30.58	30.60	30.60	0.39%	12,413
Feb 13, 2026	30.53	30.58	30.40	30.49	30.49	0.31%	5,312
Feb 12, 2026	30.78	30.78	30.39	30.39	30.39	-1.49%	13,257
Feb 11, 2026	30.84	30.86	30.83	30.85	30.85	-0.61%	2,876
Feb 10, 2026	31.17	31.18	31.02	31.04	31.04	-0.06%	10,790
Feb 9, 2026	30.96	31.14	30.96	31.06	31.06	0.67%	4,536
Feb 6, 2026	30.45	30.85	30.45	30.85	30.85	2.13%	2,682
Feb 5, 2026	30.57	30.57	30.21	30.21	30.21	-1.47%	25,572
Feb 4, 2026	30.81	30.81	30.56	30.66	30.66	-0.42%	42,120
Feb 3, 2026	30.98	31.01	30.60	30.79	30.79	-0.65%	4,559
Feb 2, 2026	30.81	31.03	30.81	30.99	30.99	0.54%	13,415
Jan 30, 2026	30.96	30.96	30.75	30.83	30.83	-0.79%	18,999
Jan 29, 2026	31.20	31.20	30.58	31.07	31.07	-0.16%	14,055
Jan 28, 2026	31.32	31.32	31.12	31.12	31.12	-0.47%	9,430
Jan 27, 2026	31.19	31.31	31.19	31.27	31.27	0.47%	2,518
Jan 26, 2026	31.00	31.20	31.00	31.12	31.12	0.44%	5,313
Jan 23, 2026	31.00	31.00	30.96	30.99	30.99	-0.24%	3,787
Jan 22, 2026	31.05	31.06	30.98	31.06	31.06	0.36%	4,999
Jan 21, 2026	30.73	31.00	30.64	30.95	30.95	1.21%	12,279
Jan 20, 2026	30.70	30.82	30.53	30.58	30.58	-1.77%	16,506
Jan 16, 2026	31.21	31.21	31.09	31.13	31.13	0.03%	7,063
Jan 15, 2026	31.13	31.19	31.08	31.12	31.12	0.48%	3,652
Jan 14, 2026	30.89	30.97	30.84	30.97	30.97	-0.18%	6,680
Jan 13, 2026	31.11	31.11	30.95	31.03	31.03	-0.42%	10,651
Jan 12, 2026	31.05	31.47	31.01	31.16	31.16	0.22%	9,005
Jan 9, 2026	31.06	31.13	31.06	31.09	31.09	0.49%	6,739
Jan 8, 2026	30.81	31.10	30.81	30.94	30.94	0.41%	6,936
Jan 7, 2026	30.88	30.97	30.81	30.81	30.81	-0.61%	7,893
Jan 6, 2026	30.96	31.08	30.96	31.00	31.00	0.55%	8,577
Jan 5, 2026	30.75	30.92	30.74	30.83	30.83	1.58%	9,665
Jan 2, 2026	30.29	30.42	30.25	30.35	30.35	0.95%	12,199
Dec 31, 2025	30.14	30.22	30.06	30.07	30.07	-0.62%	8,859
Dec 30, 2025	30.26	30.30	30.06	30.25	30.25	-0.19%	8,349
Dec 29, 2025	30.32	30.35	30.23	30.31	30.31	-0.51%	7,091