FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.12	31.36	31.08	31.36	31.36	1.52%	3,981
Apr 29, 2026	30.85	30.90	30.81	30.89	30.89	-0.20%	11,873
Apr 28, 2026	30.85	30.99	30.84	30.95	30.95	-1.16%	12,288
Apr 27, 2026	31.29	31.36	31.24	31.31	31.31	0.01%	11,866
Apr 24, 2026	31.31	31.38	31.31	31.31	31.31	0.91%	9,879
Apr 23, 2026	31.03	31.03	30.95	31.03	31.03	-0.69%	15,691
Apr 22, 2026	31.18	31.24	31.16	31.24	31.24	0.53%	1,774
Apr 21, 2026	31.53	31.53	31.07	31.08	31.08	-1.26%	10,278
Apr 20, 2026	31.52	31.52	31.48	31.48	31.48	-0.17%	1,849
Apr 17, 2026	31.62	31.62	31.47	31.53	31.53	1.46%	10,579
Apr 16, 2026	31.03	31.11	31.03	31.08	31.08	-0.15%	10,275
Apr 15, 2026	31.05	31.16	31.05	31.13	31.13	0.63%	6,858
Apr 14, 2026	30.95	31.00	30.89	30.93	30.93	1.15%	19,404
Apr 13, 2026	30.06	30.58	30.06	30.58	30.58	1.22%	10,709
Apr 10, 2026	30.33	30.33	30.17	30.21	30.21	-0.26%	14,299
Apr 9, 2026	30.02	30.33	30.02	30.29	30.29	0.60%	11,536
Apr 8, 2026	30.10	30.11	30.00	30.11	30.11	3.33%	11,037
Apr 7, 2026	28.92	29.17	28.92	29.14	29.14	-0.21%	14,998
Apr 6, 2026	29.14	29.20	29.12	29.20	29.20	0.52%	6,031
Apr 2, 2026	28.62	29.05	28.62	29.05	29.05	-0.03%	4,973
Apr 1, 2026	29.05	29.25	29.05	29.06	29.06	0.81%	24,118
Mar 31, 2026	28.74	28.84	28.74	28.83	28.83	3.05%	16,532
Mar 30, 2026	28.15	28.17	27.87	27.98	27.98	-0.43%	9,763
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