Emerald Finance and Banking Innovation Fund - Investor (FFBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.57
-0.82 (-2.79%)
Apr 30, 2026, 8:05 AM EST
FFBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -2.79% |
| Apr 28, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.75% |
| Apr 27, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.07% |
| Apr 24, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.33% |
| Apr 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.05% |
| Apr 22, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.27% |
| Apr 21, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -2.09% |
| Apr 20, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.67% |
| Apr 17, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 2.96% |
| Apr 16, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.10% |
| Apr 15, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 1.50% |
| Apr 14, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.09% |
| Apr 13, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.50% |
| Apr 10, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.89% |
| Apr 9, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.46% |
| Apr 8, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 3.20% |
| Apr 7, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.04% |
| Apr 6, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.08% |
| Apr 2, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.56% |
| Apr 1, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.75% |
| Mar 31, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.83% |
| Mar 30, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.43% |
| Mar 27, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.17% |
| Mar 26, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.49% |
| Mar 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.04% |
| Mar 24, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.60% |
| Mar 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.51% |
| Mar 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.07% |
| Mar 19, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.77% |
| Mar 18, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -2.15% |
| Mar 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.19% |
| Mar 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.80% |
| Mar 13, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.23% |
| Mar 12, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.24% |
| Mar 11, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.82% |
| Mar 10, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.45% |
| Mar 9, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.11% |
| Mar 6, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -2.63% |
| Mar 5, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.05% |
| Mar 4, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.32% |
| Mar 3, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.44% |
| Mar 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.93% |
| Feb 27, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -5.15% |
| Feb 26, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.60% |
| Feb 25, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 3.15% |
| Feb 24, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.63% |
| Feb 23, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -4.57% |
| Feb 20, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.25% |
| Feb 19, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.35% |
| Feb 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.38% |