FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	28.37	28.37	28.26	28.37	28.37	-0.01%	15,879
Aug 6, 2025	28.28	28.41	28.28	28.37	28.37	0.65%	18,863
Aug 5, 2025	28.34	28.34	28.18	28.19	28.19	-0.48%	10,297
Aug 4, 2025	28.16	28.35	28.16	28.32	28.32	1.60%	13,693
Aug 1, 2025	27.77	27.91	27.77	27.88	27.88	-1.50%	23,941
Jul 31, 2025	28.45	28.45	28.26	28.30	28.30	-0.04%	25,775
Jul 30, 2025	28.42	28.49	28.25	28.31	28.31	-0.43%	252,047
Jul 29, 2025	28.59	28.59	28.41	28.43	28.43	-0.24%	12,878
Jul 28, 2025	28.59	28.59	28.47	28.50	28.50	-0.51%	17,181
Jul 25, 2025	28.67	28.68	28.63	28.65	28.65	0.47%	20,416
Jul 24, 2025	28.63	28.63	28.51	28.51	28.51	-0.13%	8,535
Jul 23, 2025	28.38	28.56	28.38	28.55	28.55	1.07%	7,220
Jul 22, 2025	28.08	28.27	28.08	28.25	28.25	0.30%	7,912
Jul 21, 2025	28.15	28.26	28.14	28.16	28.16	0.35%	10,933
Jul 18, 2025	28.09	28.09	28.02	28.06	28.06	-0.05%	5,402
Jul 17, 2025	27.80	28.08	27.80	28.08	28.08	0.80%	2,946
Jul 16, 2025	27.76	27.87	27.60	27.85	27.85	0.31%	12,164
Jul 15, 2025	27.95	27.95	27.77	27.77	27.77	-0.56%	3,388
Jul 14, 2025	27.84	27.97	27.84	27.93	27.93	0.22%	2,090
Jul 11, 2025	27.88	27.96	27.84	27.86	27.86	-0.75%	5,204
Jul 10, 2025	28.02	28.09	28.02	28.07	28.07	0.07%	6,240
Jul 9, 2025	28.03	28.06	28.01	28.06	28.06	0.65%	8,577
Jul 8, 2025	27.90	27.90	27.88	27.88	27.88	-0.05%	6,246
Jul 7, 2025	27.99	28.01	27.78	27.89	27.89	-0.50%	9,950