FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.34	31.36	31.30	31.35	31.35	-0.28%	4,837
Nov 12, 2026	31.53	31.53	31.41	31.43	31.43	-0.96%	5,703
Nov 11, 2026	31.75	31.77	31.74	31.74	31.74	0.83%	2,876
Nov 10, 2026	31.44	31.49	31.44	31.48	31.48	-0.09%	14,890
Nov 9, 2026	31.57	31.60	31.50	31.50	31.50	2.59%	3,584
Nov 6, 2026	30.75	30.83	30.68	30.71	30.71	0.29%	9,089
Nov 5, 2026	31.94	31.94	30.62	30.62	30.62	-4.07%	6,898
Nov 4, 2026	31.97	31.98	31.92	31.92	31.92	1.42%	1,476
Nov 3, 2026	31.49	31.54	31.47	31.47	31.47	0.35%	1,896
Nov 2, 2026	31.56	31.57	31.36	31.36	31.36	-0.46%	7,783
Oct 30, 2026	31.51	31.51	31.36	31.51	31.51	-1.92%	6,128
Oct 29, 2026	32.13	32.14	32.05	32.12	32.12	0.16%	5,007
Oct 28, 2026	31.95	32.07	31.95	32.07	32.07	0.26%	10,724
Oct 27, 2026	32.02	32.02	31.99	31.99	31.99	0.75%	877
Oct 26, 2026	31.66	31.81	31.66	31.75	31.75	0.71%	7,962
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%	4,970
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%	8,827
Oct 19, 2026	31.81	31.84	31.77	31.77	31.77	0.12%	7,870
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