Skip to main content
logo
Emerald Finance and Banking Innovation Fund - Investor (FFBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.11
+0.20 (0.67%)
Apr 21, 2026, 8:06 AM EST

FFBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 21, 202630.1130.1130.1130.11--
Apr 20, 202630.1130.1130.1130.1130.110.67%
Apr 17, 202629.9129.9129.9129.9129.912.96%
Apr 16, 202629.0529.0529.0529.0529.05-0.10%
Apr 15, 202629.0829.0829.0829.0829.081.50%
Apr 14, 202628.6528.6528.6528.6528.651.09%
Apr 13, 202628.3428.3428.3428.3428.341.50%
Apr 10, 202627.9227.9227.9227.9227.92-0.89%
Apr 9, 202628.1728.1728.1728.1728.170.46%
Apr 8, 202628.0428.0428.0428.0428.043.20%
Apr 7, 202627.1727.1727.1727.1727.170.04%
Apr 6, 202627.1627.1627.1627.1627.161.08%
Apr 2, 202626.8726.8726.8726.8726.870.56%
Apr 1, 202626.7226.7226.7226.7226.720.75%
Mar 31, 202626.5226.5226.5226.5226.522.83%
Mar 30, 202625.7925.7925.7925.7925.790.43%
Mar 27, 202625.6825.6825.6825.6825.68-2.17%
Mar 26, 202626.2526.2526.2526.2526.25-0.49%
Mar 25, 202626.3826.3826.3826.3826.38-0.04%
Mar 24, 202626.3926.3926.3926.3926.39-0.60%
Mar 23, 202626.5526.5526.5526.5526.552.51%
Mar 20, 202625.9025.9025.9025.9025.90-1.07%
Mar 19, 202626.1826.1826.1826.1826.180.77%
Mar 18, 202625.9825.9825.9825.9825.98-2.15%
Mar 17, 202626.5526.5526.5526.5526.550.19%
Mar 16, 202626.5026.5026.5026.5026.500.80%
Mar 13, 202626.2926.2926.2926.2926.290.23%
Mar 12, 202626.2326.2326.2326.2326.23-1.24%
Mar 11, 202626.5626.5626.5626.5626.56-0.82%
Mar 10, 202626.7826.7826.7826.7826.780.45%
Mar 9, 202626.6626.6626.6626.6626.660.11%
Mar 6, 202626.6326.6326.6326.6326.63-2.63%
Mar 5, 202627.3527.3527.3527.3527.35-1.05%
Mar 4, 202627.6427.6427.6427.6427.641.32%
Mar 3, 202627.2827.2827.2827.2827.28-0.44%
Mar 2, 202627.4027.4027.4027.4027.401.93%
Feb 27, 202626.8826.8826.8826.8826.88-5.15%
Feb 26, 202628.3428.3428.3428.3428.340.60%
Feb 25, 202628.1728.1728.1728.1728.173.15%
Feb 24, 202627.3127.3127.3127.3127.310.63%
Feb 23, 202627.1427.1427.1427.1427.14-4.57%
Feb 20, 202628.4428.4428.4428.4428.440.25%
Feb 19, 202628.3728.3728.3728.3728.37-0.35%
Feb 18, 202628.4728.4728.4728.4728.47-0.38%
Feb 17, 202628.5828.5828.5828.5828.580.74%
Feb 13, 202628.3728.3728.3728.3728.371.76%
Feb 12, 202627.8827.8827.8827.8827.88-2.42%
Feb 11, 202628.5728.5728.5728.5728.57-2.99%
Feb 10, 202629.4529.4529.4529.4529.45-0.94%
Feb 9, 202629.7329.7329.7329.7329.73-0.23%