FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.36	32.36	32.33	32.33	32.33	0.02%	2,514
May 28, 2026	32.25	32.37	32.25	32.33	32.33	0.98%	6,410
May 27, 2026	32.03	32.09	32.01	32.01	32.01	0.13%	5,980
May 26, 2026	31.94	31.97	31.91	31.97	31.97	0.48%	26,070
May 22, 2026	31.88	31.91	31.77	31.82	31.82	-0.08%	15,096
May 21, 2026	31.38	31.84	31.38	31.84	31.84	0.58%	6,794
May 20, 2026	31.35	31.69	31.35	31.66	31.66	1.33%	9,271
May 19, 2026	31.24	31.34	31.24	31.24	31.24	-0.74%	1,998
May 18, 2026	31.53	31.53	31.44	31.47	31.47	0.46%	727
May 15, 2026	31.45	31.45	31.33	31.33	31.33	-1.83%	9,431
May 14, 2026	31.82	31.91	31.82	31.91	31.91	0.68%	5,472
May 13, 2026	31.60	31.74	31.60	31.69	31.69	0.46%	1,196
May 12, 2026	31.43	31.55	31.43	31.55	31.55	0.09%	1,967
May 11, 2026	31.57	31.57	31.51	31.52	31.52	-0.07%	1,650
May 8, 2026	31.55	31.55	31.54	31.54	31.54	0.16%	3,927
May 7, 2026	31.46	31.54	31.46	31.49	31.49	-0.96%	10,700
May 6, 2026	31.55	31.83	31.55	31.80	31.80	1.92%	12,882
May 5, 2026	31.19	31.27	31.19	31.20	31.20	0.07%	5,292
May 4, 2026	31.13	31.20	31.13	31.18	31.18	-0.60%	1,001
May 1, 2026	31.42	31.46	31.37	31.37	31.37	0.02%	9,396
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	-0.27%	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	-0.04%	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	-1.26%	3,458