FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.40	31.57	31.32	31.53	31.53	-0.49%	12,805
Oct 22, 2026	31.58	31.68	31.56	31.68	31.68	-1.12%	4,969
Oct 21, 2026	32.01	32.12	31.97	32.04	32.04	0.50%	14,051
Oct 20, 2026	31.96	31.97	31.86	31.88	31.88	0.35%	8,826
Oct 19, 2026	31.81	31.84	31.77	31.77	31.77	0.12%	7,869
Oct 16, 2026	31.74	31.74	31.66	31.73	31.73	-0.93%	4,202
Oct 15, 2026	31.83	32.04	31.83	32.03	32.03	0.77%	9,787
Oct 14, 2026	31.94	31.94	31.74	31.78	31.78	-1.04%	7,336
Oct 13, 2026	32.15	32.22	32.08	32.11	32.11	-0.37%	10,987
Oct 12, 2026	32.26	32.31	32.20	32.23	32.23	-0.28%	4,944
Oct 9, 2026	32.28	32.38	32.28	32.32	32.32	0.73%	7,814
Oct 8, 2026	32.19	32.19	31.96	32.09	32.09	-0.82%	6,429
Oct 7, 2026	32.27	32.39	32.27	32.35	32.35	-0.83%	4,020
Oct 6, 2026	32.63	32.70	32.63	32.63	32.63	0.67%	5,875
Oct 5, 2026	32.19	32.52	32.19	32.41	32.41	0.57%	2,237
Oct 2, 2026	32.34	32.34	32.14	32.22	32.22	0.75%	17,140
Oct 1, 2026	32.04	32.04	31.97	31.99	31.98	-0.28%	6,374
Sep 30, 2026	32.18	32.22	32.07	32.07	32.07	-0.25%	15,085
Sep 29, 2026	32.20	32.20	32.12	32.15	32.15	-0.14%	11,957
Sep 28, 2026	32.28	32.28	32.20	32.20	32.20	-0.89%	3,635
Sep 25, 2026	32.47	32.50	32.42	32.49	32.49	0.26%	4,779
Sep 24, 2026	32.40	32.40	32.40	32.40	32.40	0.31%	1,910
Sep 23, 2026	32.45	32.45	32.31	32.31	32.31	-1.24%	6,916
Sep 22, 2026	32.73	32.78	32.71	32.71	32.71	-0.39%	4,007
Sep 21, 2026	32.57	32.89	32.57	32.84	32.84	1.57%	7,480
Sep 18, 2026	32.35	32.35	32.27	32.33	32.33	-0.10%	10,715
Sep 17, 2026	32.35	32.40	32.32	32.36	32.36	1.03%	20,182
Sep 16, 2026	32.30	32.34	31.80	32.04	32.03	-0.29%	8,301
Sep 15, 2026	32.14	32.18	32.10	32.13	32.13	-0.49%	10,249
Sep 14, 2026	32.36	32.36	32.29	32.29	32.29	-1.10%	1,958
Sep 11, 2026	32.59	32.72	32.59	32.65	32.64	1.05%	14,402
Sep 10, 2026	32.26	32.46	32.26	32.31	32.31	-0.62%	9,118
Sep 9, 2026	32.55	32.57	32.51	32.51	32.51	-0.89%	6,659
Sep 8, 2026	32.89	32.89	32.80	32.80	32.80	-0.40%	3,435
Sep 4, 2026	32.91	32.94	32.86	32.93	32.93	-0.20%	8,281
Sep 3, 2026	32.69	33.04	32.69	32.99	32.99	0.90%	2,658
Sep 2, 2026	32.77	32.77	32.70	32.70	32.70	0.42%	4,221
Sep 1, 2026	32.53	32.61	32.25	32.56	32.56	-0.91%	9,172
Aug 31, 2026	32.79	32.86	32.79	32.86	32.86	-0.64%	2,407
Aug 28, 2026	33.14	33.16	33.07	33.07	33.07	-0.62%	13,945
Aug 27, 2026	33.17	33.30	33.17	33.28	33.28	-0.24%	4,148
Aug 26, 2026	33.25	33.41	33.25	33.36	33.36	0.15%	9,165
Aug 25, 2026	33.28	33.31	33.22	33.31	33.31	0.35%	3,271
Aug 24, 2026	33.29	33.29	33.15	33.19	33.19	-0.57%	3,151
Aug 21, 2026	33.30	33.41	33.30	33.38	33.38	0.45%	9,859
Aug 20, 2026	33.22	33.29	33.22	33.23	33.23	-0.99%	6,148
Aug 19, 2026	33.65	33.65	33.56	33.56	33.56	0.11%	8,725
Aug 18, 2026	33.57	33.57	33.52	33.53	33.53	-1.35%	7,520
Aug 17, 2026	34.03	34.03	33.98	33.99	33.99	-0.04%	3,017
Aug 14, 2026	34.04	34.07	34.00	34.00	34.00	0.03%	7,853