FFUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	61.71	61.71	59.78	59.98	59.98	0.45%	5,692
May 14, 2026	59.50	59.71	59.50	59.71	59.71	-0.15%	1,779
May 13, 2026	60.17	60.20	59.80	59.80	59.80	-0.38%	5,645
May 12, 2026	59.92	60.12	59.90	60.03	60.03	1.20%	9,645
May 11, 2026	58.39	59.38	58.39	59.32	59.32	0.95%	6,077
May 8, 2026	58.44	58.80	58.44	58.76	58.76	-0.35%	3,171
May 7, 2026	58.17	60.15	58.14	58.96	58.96	0.67%	11,246
May 6, 2026	59.25	59.27	58.43	58.57	58.57	-1.34%	13,588
May 5, 2026	59.28	59.39	59.28	59.36	59.36	-0.31%	4,144
May 4, 2026	59.44	60.99	59.44	59.55	59.55	0.45%	16,264
May 1, 2026	59.64	59.64	59.10	59.28	59.28	-0.14%	5,416
Apr 30, 2026	59.49	59.49	59.12	59.36	59.36	-0.31%	12,346
Apr 29, 2026	59.13	59.64	59.09	59.55	59.55	0.95%	10,144
Apr 28, 2026	58.97	58.99	58.85	58.99	58.99	0.39%	5,348
Apr 27, 2026	58.58	58.92	58.58	58.76	58.76	0.36%	8,577
Apr 24, 2026	58.70	58.70	58.46	58.55	58.55	-0.21%	6,076
Apr 23, 2026	59.08	59.08	58.35	58.67	58.67	0.37%	9,853
Apr 22, 2026	58.30	58.52	58.30	58.45	58.45	0.56%	1,550
Apr 21, 2026	58.30	58.30	57.55	58.13	58.13	1.06%	4,054
Apr 20, 2026	57.53	57.64	57.42	57.52	57.52	0.66%	5,385
Apr 17, 2026	57.50	57.64	56.97	57.14	57.14	-1.74%	17,678
Apr 16, 2026	57.99	58.29	57.98	58.15	58.15	0.16%	13,406
Apr 15, 2026	57.71	58.07	57.71	58.06	58.06	0.32%	5,434
Apr 14, 2026	58.30	58.30	57.78	57.87	57.87	-0.67%	6,372
Apr 13, 2026	58.20	58.56	58.06	58.26	58.26	0.68%	15,326
Apr 10, 2026	57.86	57.99	57.82	57.87	57.87	0.32%	4,949
Apr 9, 2026	58.00	58.00	57.58	57.68	57.68	0.28%	2,024
Apr 8, 2026	57.67	57.67	57.02	57.52	57.52	-1.83%	12,746
Apr 7, 2026	58.56	58.83	58.48	58.59	58.59	0.71%	4,448
Apr 6, 2026	58.40	58.43	58.03	58.18	58.18	0.42%	7,250
Apr 2, 2026	58.14	58.14	57.72	57.93	57.93	1.05%	7,171
Apr 1, 2026	56.91	57.43	56.91	57.33	57.33	-0.11%	5,656
Mar 31, 2026	57.59	57.74	57.33	57.40	57.40	-0.55%	9,224
Mar 30, 2026	58.30	58.30	57.57	57.71	57.71	0.30%	19,791
Mar 27, 2026	57.48	57.59	57.45	57.54	57.54	0.42%	6,238
Mar 26, 2026	57.15	57.37	57.07	57.29	57.29	0.71%	2,412
Mar 25, 2026	57.29	57.29	56.64	56.89	56.89	-0.63%	14,002
Mar 24, 2026	56.43	57.33	56.43	57.25	57.25	1.04%	4,337
Mar 23, 2026	56.85	56.85	56.09	56.66	56.66	-0.71%	19,097
Mar 20, 2026	56.52	58.47	56.52	57.07	57.07	0.64%	19,047
Mar 19, 2026	56.72	57.01	56.58	56.70	56.70	-2.77%	5,304
Mar 18, 2026	56.90	58.32	56.70	58.32	58.32	3.31%	10,019
Mar 17, 2026	56.35	56.53	56.35	56.46	56.46	0.66%	1,429
Mar 16, 2026	56.93	56.93	55.61	56.09	56.09	-0.52%	15,013
Mar 13, 2026	56.80	56.80	55.95	56.38	56.38	-0.77%	7,304
Mar 12, 2026	56.43	56.82	56.42	56.82	56.82	0.26%	9,971
Mar 11, 2026	55.55	56.69	55.55	56.67	56.67	2.06%	11,273
Mar 10, 2026	55.55	55.58	55.28	55.53	55.53	0.59%	5,826
Mar 9, 2026	56.92	56.92	55.05	55.20	55.20	-0.74%	13,808
Mar 6, 2026	55.63	55.69	55.32	55.62	55.62	0.14%	3,844