FFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	32.69	33.04	32.69	32.99	32.99	0.90%	2,658
Sep 2, 2026	32.77	32.77	32.70	32.70	32.70	0.42%	4,221
Sep 1, 2026	32.53	32.61	32.25	32.56	32.56	-0.91%	9,172
Aug 31, 2026	32.79	32.86	32.79	32.86	32.86	-0.64%	2,407
Aug 28, 2026	33.14	33.16	33.07	33.07	33.07	-0.62%	13,945
Aug 27, 2026	33.17	33.30	33.17	33.28	33.28	-0.24%	4,148
Aug 26, 2026	33.25	33.41	33.25	33.36	33.36	0.15%	9,165
Aug 25, 2026	33.28	33.31	33.22	33.31	33.31	0.35%	3,271
Aug 24, 2026	33.29	33.29	33.15	33.19	33.19	-0.57%	3,151
Aug 21, 2026	33.30	33.41	33.30	33.38	33.38	0.45%	9,859
Aug 20, 2026	33.22	33.29	33.22	33.23	33.23	-0.99%	6,148
Aug 19, 2026	33.65	33.65	33.56	33.56	33.56	0.11%	8,725
Aug 18, 2026	33.57	33.57	33.52	33.53	33.53	-1.35%	7,520
Aug 17, 2026	34.03	34.03	33.98	33.99	33.99	-0.04%	3,017
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