FFUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	59.93	59.99	59.55	60.00	-	0.23%	6,298
Aug 5, 2026	59.17	60.00	58.96	59.87	59.87	0.62%	22,029
Aug 4, 2026	59.80	59.80	59.29	59.50	59.49	-1.03%	21,991
Aug 3, 2026	60.33	60.48	59.68	60.12	60.12	-0.94%	22,169
Jul 31, 2026	60.00	60.83	60.00	60.69	60.69	-0.23%	159,246
Jul 30, 2026	60.51	60.83	60.47	60.83	60.83	0.06%	8,918
Jul 29, 2026	60.01	60.83	60.01	60.79	60.79	0.80%	62,635
Jul 28, 2026	60.98	60.98	60.16	60.31	60.31	-0.82%	11,629
Jul 27, 2026	61.14	61.63	60.77	60.81	60.81	-1.23%	239,723
Jul 24, 2026	61.07	61.72	60.70	61.57	61.57	0.40%	6,809
Jul 23, 2026	61.55	61.64	61.03	61.33	61.33	0.19%	3,060
Jul 22, 2026	60.68	66.61	60.48	61.21	61.21	0.49%	13,228
Jul 21, 2026	60.18	61.12	60.18	60.91	60.91	1.35%	765,598
Jul 20, 2026	60.35	60.35	59.74	60.10	60.10	-1.47%	6,587
Jul 17, 2026	59.97	61.37	59.64	61.00	61.00	0.92%	16,047
Jul 16, 2026	59.81	60.67	59.70	60.45	60.45	1.33%	9,646
Jul 15, 2026	59.69	59.75	59.55	59.65	59.65	-0.01%	7,636
Jul 14, 2026	59.62	59.94	59.62	59.66	59.66	0.10%	7,956
Jul 13, 2026	59.25	59.63	59.25	59.60	59.60	1.16%	9,972
Jul 10, 2026	58.90	58.91	58.73	58.91	58.91	0.11%	4,177
Jul 9, 2026	58.62	58.97	57.73	58.85	58.85	0.25%	13,325
Jul 8, 2026	58.29	58.73	58.09	58.70	58.70	1.17%	9,622
Jul 7, 2026	57.94	58.02	57.61	58.02	58.02	0.63%	12,823
Jul 6, 2026	57.52	57.70	57.52	57.66	57.66	0.20%	5,191
Jul 2, 2026	58.15	58.15	57.45	57.55	57.55	-0.61%	7,529
Jul 1, 2026	57.36	57.99	57.36	57.90	57.90	0.61%	23,567
Jun 30, 2026	57.45	57.90	57.33	57.55	57.55	0.28%	6,237
Jun 29, 2026	57.57	57.60	57.24	57.39	57.39	-0.12%	5,461
Jun 26, 2026	57.52	57.55	57.36	57.45	57.45	-0.20%	8,000
Jun 25, 2026	57.52	57.62	57.47	57.57	57.57	0.06%	1,891
Jun 24, 2026	57.80	57.80	57.48	57.54	57.54	-1.06%	9,892
Jun 23, 2026	57.74	58.16	57.74	58.15	58.15	-0.36%	11,361
Jun 22, 2026	57.80	58.44	57.80	58.36	58.36	-0.52%	13,915
Jun 18, 2026	58.64	58.67	58.48	58.67	58.67	-0.37%	4,399
Jun 17, 2026	58.95	58.95	58.44	58.89	58.89	0.64%	4,802
Jun 16, 2026	57.84	58.66	57.84	58.51	58.51	-0.83%	7,068
Jun 15, 2026	58.92	59.03	58.75	59.00	59.00	-0.86%	18,949
Jun 12, 2026	60.49	60.49	59.09	59.51	59.51	-0.35%	25,626
Jun 11, 2026	59.61	62.41	59.61	59.72	59.72	-0.01%	69,817
Jun 10, 2026	60.53	60.53	59.65	59.73	59.73	-0.06%	17,154
Jun 9, 2026	59.77	59.90	59.60	59.76	59.76	-0.34%	9,333
Jun 8, 2026	60.20	60.20	59.80	59.97	59.97	0.27%	8,375
Jun 5, 2026	60.15	60.79	59.52	59.80	59.80	-0.40%	10,990
Jun 4, 2026	60.00	60.15	59.93	60.05	60.05	-0.32%	8,403
Jun 3, 2026	60.26	60.34	60.06	60.24	60.24	-0.90%	7,491
Jun 2, 2026	60.56	60.92	59.57	60.78	60.78	1.74%	92,617
Jun 1, 2026	59.32	61.97	59.32	59.74	59.74	0.71%	145,544
May 29, 2026	59.29	59.49	59.19	59.32	59.32	0.33%	6,284
May 28, 2026	58.76	59.17	58.76	59.13	59.13	0.25%	4,160
May 27, 2026	59.41	59.41	58.91	58.98	58.98	-0.30%	18,790