FFUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	50.87	50.95	50.81	50.81	50.81	-0.32%	787
Jul 17, 2025	50.86	50.98	50.86	50.98	50.98	0.94%	2,459
Jul 16, 2025	50.50	50.50	50.50	50.50	50.50	-0.22%	106
Jul 15, 2025	51.04	51.04	50.44	50.61	50.61	-0.80%	6,750
Jul 14, 2025	51.00	51.10	51.00	51.02	51.02	-0.27%	3,823
Jul 11, 2025	51.72	51.72	51.00	51.16	51.16	0.27%	6,631
Jul 10, 2025	51.05	51.05	51.02	51.02	51.02	-0.13%	1,879
Jul 9, 2025	51.06	51.15	51.04	51.09	51.09	0.11%	1,479
Jul 8, 2025	51.03	51.03	51.03	51.03	51.03	-0.20%	282
Jul 7, 2025	51.20	51.42	51.05	51.13	51.13	-0.03%	881
Jul 3, 2025	51.50	51.50	51.11	51.15	51.15	0.26%	3,796
Jul 2, 2025	51.58	51.58	51.00	51.02	51.02	0.21%	11,343
Jul 1, 2025	50.57	50.91	50.57	50.91	50.91	0.81%	484
Jun 30, 2025	50.50	50.50	50.50	50.50	50.50	0.20%	1,836,073
Jun 27, 2025	50.39	50.71	50.36	50.40	50.40	0.27%	563
Jun 26, 2025	50.27	50.27	50.27	50.27	50.27	0.06%	243
Jun 25, 2025	50.38	50.47	50.23	50.24	50.24	0.33%	1,750
Jun 24, 2025	50.09	50.09	50.01	50.07	50.07	0.11%	2,119
Jun 23, 2025	50.03	50.03	50.00	50.02	50.02	-0.20%	1,301
Jun 20, 2025	50.44	50.44	50.12	50.12	50.12	-0.36%	2,041
Jun 18, 2025	50.31	50.31	50.29	50.30	50.30	0.01%	978
Jun 17, 2025	50.57	50.57	50.29	50.29	50.29	-0.04%	154
Jun 16, 2025	50.50	50.62	50.31	50.31	50.31	-0.15%	1,732
Jun 13, 2025	50.40	50.40	50.35	50.39	50.39	-0.14%	5,180
Jun 12, 2025	50.48	50.75	50.44	50.46	50.46	-0.19%	2,773
Jun 11, 2025	52.67	52.67	50.44	50.55	50.55	-0.02%	2,396
Jun 10, 2025	50.70	50.72	50.50	50.56	50.56	0.18%	13,280
Jun 9, 2025	52.98	52.98	50.21	50.47	50.47	-0.44%	6,361
Jun 6, 2025	50.31	52.31	50.03	50.69	50.69	0.58%	10,728