FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.47	28.47	28.10	28.10	28.10	-1.91%	1,985
Mar 26, 2026	28.94	28.94	28.64	28.64	28.64	-1.90%	8,929
Mar 25, 2026	29.19	29.20	29.16	29.20	29.20	1.05%	5,326
Mar 24, 2026	28.85	29.01	28.85	28.90	28.90	-0.53%	3,409
Mar 23, 2026	28.94	29.21	28.94	29.05	29.05	1.45%	13,537
Mar 20, 2026	28.86	28.86	28.54	28.64	28.63	-0.81%	7,242
Mar 19, 2026	28.95	29.29	28.87	28.87	28.87	-1.27%	3,458
Mar 18, 2026	29.42	29.42	29.24	29.24	29.24	-1.18%	6,774
Mar 17, 2026	29.63	29.69	29.59	29.59	29.59	0.29%	14,746
Mar 16, 2026	29.54	29.60	29.48	29.50	29.50	1.05%	5,535
Mar 13, 2026	29.58	29.58	29.20	29.20	29.20	-0.53%	4,118
Mar 12, 2026	29.51	29.51	29.35	29.35	29.35	-1.94%	5,624
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