FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.04	34.07	34.00	34.00	34.00	0.03%	7,853
Aug 13, 2026	34.02	34.02	33.96	33.99	33.99	0.01%	3,301
Aug 12, 2026	33.99	33.99	33.99	33.99	33.99	0.37%	913
Aug 11, 2026	34.02	34.05	33.79	33.86	33.86	-0.02%	5,313
Aug 10, 2026	33.93	33.93	33.87	33.87	33.87	-0.07%	11,050
Aug 7, 2026	33.59	33.89	33.59	33.89	33.89	1.45%	9,884
Aug 6, 2026	33.41	33.48	33.40	33.41	33.41	0.02%	16,120
Aug 5, 2026	33.58	33.58	33.40	33.40	33.40	-0.15%	63,884
Aug 4, 2026	33.28	33.57	33.27	33.45	33.45	1.54%	16,071
Aug 3, 2026	32.89	32.98	32.89	32.94	32.94	1.40%	3,171
Jul 31, 2026	32.42	32.49	32.42	32.49	32.49	0.85%	735
Jul 30, 2026	32.07	32.25	32.07	32.21	32.21	1.73%	9,974
Jul 29, 2026	32.08	32.16	31.67	31.67	31.67	-1.55%	6,571
Jul 28, 2026	31.99	32.16	31.99	32.16	32.16	0.24%	7,720
Jul 27, 2026	32.20	32.20	31.85	32.09	32.09	0.44%	9,681
Jul 24, 2026	32.06	32.20	31.91	31.95	31.95	0.01%	37,129
Jul 23, 2026	31.93	31.95	31.93	31.94	31.94	-0.83%	4,236
Jul 22, 2026	32.24	32.24	32.19	32.21	32.21	-0.32%	2,645
Jul 21, 2026	32.27	32.32	32.27	32.31	32.31	0.83%	1,696
Jul 20, 2026	32.10	32.11	32.05	32.05	32.05	-0.27%	4,245
Jul 17, 2026	32.24	32.28	32.11	32.13	32.13	-0.76%	3,546
Jul 16, 2026	32.28	32.58	32.28	32.38	32.38	-0.77%	1,586
Jul 15, 2026	32.67	32.67	32.57	32.63	32.63	0.45%	6,237
Jul 14, 2026	32.48	32.52	32.48	32.49	32.49	0.54%	3,607
Jul 13, 2026	32.31	32.32	32.31	32.31	32.31	-1.29%	2,976
Jul 10, 2026	32.68	32.73	32.68	32.73	32.73	0.30%	977
Jul 9, 2026	32.64	32.66	32.63	32.63	32.63	0.12%	6,606
Jul 8, 2026	32.39	32.62	32.39	32.59	32.59	-0.43%	3,569
Jul 7, 2026	32.71	32.77	32.66	32.74	32.74	-0.72%	6,085
Jul 6, 2026	32.79	33.06	32.78	32.97	32.97	0.92%	9,727
Jul 2, 2026	32.36	32.72	32.36	32.67	32.67	0.90%	10,119
Jul 1, 2026	32.46	32.49	32.38	32.38	32.38	0.21%	3,864
Jun 30, 2026	32.27	32.31	32.27	32.31	32.31	0.90%	31,204
Jun 29, 2026	32.01	32.02	32.01	32.02	32.02	1.01%	16,480
Jun 26, 2026	31.75	31.75	31.59	31.70	31.70	0.34%	12,772
Jun 25, 2026	31.86	31.92	31.57	31.60	31.60	-0.40%	36,888
Jun 24, 2026	31.82	31.82	31.71	31.72	31.72	0.05%	39,798
Jun 23, 2026	31.73	31.74	31.67	31.71	31.71	-0.96%	4,862
Jun 22, 2026	32.01	32.03	32.01	32.02	32.02	-0.53%	3,351
Jun 18, 2026	32.11	32.19	32.06	32.19	32.19	0.95%	7,256
Jun 17, 2026	32.17	32.18	31.88	31.88	31.88	-0.99%	9,091
Jun 16, 2026	32.27	32.27	32.20	32.20	32.20	-0.26%	2,326
Jun 15, 2026	32.31	32.34	32.29	32.29	32.29	1.16%	5,630
Jun 12, 2026	31.96	31.96	31.90	31.91	31.91	0.17%	7,217
Jun 11, 2026	31.41	31.86	31.41	31.86	31.86	1.96%	1,817
Jun 10, 2026	31.58	31.69	31.22	31.25	31.25	-1.69%	5,765
Jun 9, 2026	31.17	31.79	31.17	31.79	31.79	0.53%	4,981
Jun 8, 2026	31.79	31.79	31.62	31.62	31.62	-0.06%	1,604
Jun 5, 2026	32.20	32.20	31.53	31.64	31.64	-2.37%	5,518
Jun 4, 2026	32.16	32.44	32.16	32.41	32.41	1.01%	484