Emerald Banking & Finance Evolution Fund - Investor (FFBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.07
-0.10 (-0.34%)
Oct 16, 2026, 4:00 PM EST
FFBFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | - | -0.34% |
| Oct 15, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | - | 2.10% |
| Oct 14, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.92% |
| Oct 13, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.48% |
| Oct 12, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.34% |
| Oct 9, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.07% |
| Oct 8, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.00% |
| Oct 7, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.99% |
| Oct 6, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.17% |
| Oct 5, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.17% |
| Oct 2, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.97% |
| Oct 1, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.29% |
| Sep 30, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.80% |
| Sep 29, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.69% |
| Sep 28, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.66% |
| Sep 25, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.24% |
| Sep 24, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.48% |
| Sep 23, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.81% |
| Sep 22, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.63% |
| Sep 21, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.13% |
| Sep 18, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.26% |
| Sep 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Sep 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.05% |
| Sep 15, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.55% |
| Sep 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.49% |
| Sep 11, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.13% |
| Sep 10, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.16% |
| Sep 9, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -2.34% |
| Sep 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.74% |
| Sep 4, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.09% |
| Sep 3, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 2.06% |
| Sep 2, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 2.47% |
| Sep 1, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.63% |
| Aug 31, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.17% |
| Aug 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.50% |
| Aug 27, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.28% |
| Aug 26, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.41% |
| Aug 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.51% |
| Aug 24, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.38% |
| Aug 21, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.37% |
| Aug 20, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.92% |
| Aug 19, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.13% |
| Aug 18, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.88% |
| Aug 17, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -1.24% |
| Aug 14, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.03% |
| Aug 13, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.35% |
| Aug 12, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.35% |
| Aug 11, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.57% |
| Aug 10, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.47% |
| Aug 7, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.58% |