FFUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	60.86	62.43	60.70	61.21	61.21	-0.21%	102,540
Aug 25, 2026	61.00	62.00	61.00	61.34	61.34	0.28%	15,854
Aug 24, 2026	61.72	61.72	61.17	61.17	61.17	-2.49%	21,618
Aug 21, 2026	61.14	63.49	61.14	62.73	62.73	2.20%	31,927
Aug 20, 2026	61.06	61.51	60.79	61.38	61.38	0.67%	26,409
Aug 19, 2026	61.03	61.16	60.75	60.97	60.97	-0.68%	48,229
Aug 18, 2026	61.11	61.46	60.98	61.39	61.39	-0.66%	18,739
Aug 17, 2026	61.10	62.86	61.10	61.80	61.80	1.35%	13,486
Aug 14, 2026	60.57	61.17	60.57	60.98	60.98	0.09%	21,168
Aug 13, 2026	60.80	61.09	60.60	60.92	60.92	-0.66%	22,536
Aug 12, 2026	60.51	61.44	60.48	61.33	61.33	0.23%	14,354
Aug 11, 2026	61.36	61.36	60.67	61.19	61.19	-0.21%	17,547
Aug 10, 2026	60.38	61.39	60.30	61.31	61.31	1.72%	16,308
Aug 7, 2026	59.54	63.00	59.54	60.28	60.28	0.28%	35,258
Aug 6, 2026	59.93	60.27	59.55	60.11	60.11	0.40%	10,048
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