FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	30.37	30.47	30.27	30.46	30.46	-0.48%	5,879
Dec 24, 2025	30.63	30.65	30.58	30.61	30.41	0.36%	8,968
Dec 23, 2025	30.44	30.54	30.44	30.50	30.31	0.25%	22,789
Dec 22, 2025	30.40	30.46	30.36	30.43	30.23	0.58%	15,017
Dec 19, 2025	30.26	30.35	30.25	30.25	30.06	0.67%	4,120
Dec 18, 2025	30.10	30.18	30.05	30.05	29.86	0.43%	21,374
Dec 17, 2025	30.19	30.19	29.92	29.92	29.73	-0.66%	17,641
Dec 16, 2025	30.09	30.20	30.04	30.12	29.93	-0.33%	8,524
Dec 15, 2025	30.43	30.43	30.22	30.22	30.03	-0.23%	35,287
Dec 12, 2025	30.56	30.56	30.26	30.29	30.10	-0.66%	32,578
Dec 11, 2025	30.30	30.52	30.30	30.49	30.30	0.41%	362,135
Dec 10, 2025	30.12	30.43	30.11	30.37	30.17	0.85%	7,327
Dec 9, 2025	30.25	30.25	30.11	30.11	29.92	-0.19%	15,130
Dec 8, 2025	30.32	30.32	30.16	30.17	29.97	-0.47%	4,057
Dec 5, 2025	30.45	30.45	30.30	30.31	30.12	-0.13%	184,603
Dec 4, 2025	30.32	30.36	30.29	30.35	30.16	-0.01%	5,995
Dec 3, 2025	30.19	30.37	30.19	30.35	30.16	0.83%	3,746
Dec 2, 2025	30.06	30.17	30.02	30.11	29.91	0.31%	6,124
Dec 1, 2025	29.92	30.09	29.92	30.01	29.82	-0.35%	5,974
Nov 28, 2025	30.10	30.13	30.09	30.12	29.93	0.45%	2,214
Nov 26, 2025	29.97	30.07	29.94	29.98	29.79	0.62%	15,473
Nov 25, 2025	29.54	29.81	29.54	29.80	29.61	1.20%	10,174
Nov 24, 2025	29.33	29.48	29.33	29.45	29.26	1.02%	7,909
Nov 21, 2025	29.35	29.35	29.15	29.15	28.96	0.83%	12,651
Nov 20, 2025	29.19	29.22	28.84	28.91	28.73	-1.58%	28,072
Nov 19, 2025	29.25	29.42	29.24	29.37	29.19	-0.12%	22,668
Nov 18, 2025	29.22	29.53	29.22	29.41	29.22	-0.24%	21,848
Nov 17, 2025	29.75	29.81	29.42	29.48	29.29	-1.15%	2,409
Nov 14, 2025	29.89	29.99	29.83	29.83	29.64	-0.38%	9,582
Nov 13, 2025	30.27	30.27	29.91	29.94	29.75	-1.37%	18,226
Nov 12, 2025	30.40	30.43	30.35	30.36	30.16	-0.06%	20,035