Emerald Finance and Banking Innovation Fund - Investor (FFBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.58
+0.21 (0.74%)
At close: Feb 17, 2026
FFBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | - | - |
| Feb 13, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.76% |
| Feb 12, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -2.42% |
| Feb 11, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -2.99% |
| Feb 10, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.94% |
| Feb 9, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.23% |
| Feb 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.89% |
| Feb 4, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.37% |
| Feb 3, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.56% |
| Feb 2, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.87% |
| Jan 30, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.10% |
| Jan 29, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.20% |
| Jan 28, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.49% |
| Jan 27, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.87% |
| Jan 26, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.46% |
| Jan 23, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -2.91% |
| Jan 22, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.05% |
| Jan 21, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 3.23% |
| Jan 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -2.22% |
| Jan 16, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.10% |
| Jan 15, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.21% |
| Jan 14, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.49% |
| Jan 13, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.13% |
| Jan 12, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -1.48% |
| Jan 9, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.83% |
| Jan 8, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.82% |
| Jan 7, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.45% |
| Jan 6, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.13% |
| Jan 5, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 3.66% |
| Jan 2, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.51% |
| Dec 31, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.94% |
| Dec 30, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -1.12% |
| Dec 29, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.62% |
| Dec 26, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.72% |
| Dec 24, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.29% |
| Dec 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.84% |
| Dec 22, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.98% |
| Dec 19, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.23% |
| Dec 18, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 2.21% |
| Dec 17, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.33% |
| Dec 16, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.50% |
| Dec 15, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.22% |
| Dec 12, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.08% |
| Dec 11, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.39% |
| Dec 10, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 2.49% |
| Dec 9, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.30% |
| Dec 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.07% |
| Dec 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.70% |
| Dec 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.12% |