FFXDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.65	18.65	18.32	18.45	18.45	0.93%	13,244
Sep 3, 2026	18.45	18.45	18.24	18.28	18.28	-0.96%	23,953
Sep 2, 2026	18.40	18.97	18.40	18.46	18.46	0.73%	11,287
Sep 1, 2026	18.76	18.76	18.27	18.33	18.33	-2.53%	37,952
Aug 31, 2026	18.95	18.95	18.70	18.80	18.80	-0.19%	28,618
Aug 28, 2026	19.54	19.54	18.70	18.84	18.84	-2.86%	5,534
Aug 27, 2026	17.98	19.50	17.98	19.39	19.39	0.14%	9,397
Aug 26, 2026	19.81	19.93	19.20	19.36	19.36	-0.91%	8,266
Aug 25, 2026	19.51	19.75	19.40	19.54	19.54	-0.86%	6,349
Aug 24, 2026	19.74	19.98	19.64	19.71	19.71	-0.20%	8,129
Aug 21, 2026	19.07	19.85	19.07	19.75	19.75	2.86%	44,351
Aug 20, 2026	18.96	19.20	18.95	19.20	19.20	1.37%	12,073
Aug 19, 2026	18.90	19.01	18.59	18.94	18.94	0.56%	24,301
Aug 18, 2026	18.92	19.10	18.76	18.84	18.84	-1.02%	27,311
Aug 17, 2026	18.87	19.07	18.73	19.03	19.03	0.16%	10,980
Aug 14, 2026	19.05	19.05	18.79	19.00	19.00	1.06%	4,638
Aug 13, 2026	18.86	19.18	18.63	18.80	18.80	-0.58%	205,425
Aug 12, 2026	18.55	18.91	18.50	18.91	18.91	1.67%	55,009
Aug 11, 2026	18.69	18.90	18.54	18.60	18.60	0.22%	4,783
Aug 10, 2026	18.68	18.68	18.56	18.56	18.56	0.27%	3,729
Aug 7, 2026	18.50	18.74	18.50	18.51	18.51	-1.33%	6,241
Aug 6, 2026	18.72	18.91	18.72	18.76	18.76	-0.05%	28,777
Aug 5, 2026	18.75	18.94	18.71	18.77	18.77	-1.37%	29,312
Aug 4, 2026	18.58	19.13	18.46	19.03	19.03	2.37%	26,212
Aug 3, 2026	18.40	18.59	18.40	18.59	18.59	1.86%	7,780
Jul 31, 2026	18.20	18.61	18.20	18.25	18.25	0.33%	18,950
Jul 30, 2026	18.20	18.38	18.16	18.19	18.19	0.11%	12,443
Jul 29, 2026	18.13	18.20	18.04	18.17	18.17	-0.38%	3,073
Jul 28, 2026	18.24	18.25	18.01	18.24	18.24	-0.05%	2,805
Jul 27, 2026	17.90	18.25	17.90	18.25	18.25	1.61%	11,414
Jul 24, 2026	17.50	18.25	17.50	17.96	17.96	0.31%	57,272
Jul 23, 2026	17.85	18.04	17.81	17.91	17.91	0.56%	53,485
Jul 22, 2026	17.89	17.97	17.70	17.81	17.81	-	20,687
Jul 21, 2026	18.02	18.02	17.80	17.81	17.81	-	9,973
Jul 20, 2026	17.88	18.12	17.77	17.81	17.81	-0.70%	19,026
Jul 17, 2026	18.01	18.11	17.89	17.93	17.93	-1.32%	61,675
Jul 16, 2026	18.47	18.47	18.16	18.17	18.17	-1.20%	45,474
Jul 15, 2026	18.47	18.73	18.22	18.39	18.39	-0.49%	57,021
Jul 14, 2026	18.32	18.53	18.32	18.48	18.48	0.41%	15,195
Jul 13, 2026	18.79	18.79	18.18	18.41	18.41	-1.26%	41,462
Jul 10, 2026	18.84	18.91	18.13	18.64	18.64	1.58%	47,235
Jul 9, 2026	19.00	19.00	18.35	18.35	18.35	-3.17%	192,367
Jul 8, 2026	18.35	18.95	18.20	18.95	18.95	2.43%	49,820
Jul 7, 2026	18.35	18.79	18.34	18.50	18.50	0.22%	11,545
Jul 6, 2026	18.11	18.50	18.11	18.46	18.46	1.82%	41,065
Jul 2, 2026	18.20	18.25	18.11	18.13	18.13	-0.55%	9,588
Jul 1, 2026	18.26	18.30	18.11	18.23	18.23	-	15,606
Jun 30, 2026	18.45	18.45	18.11	18.23	18.23	0.11%	17,306
Jun 29, 2026	18.47	18.49	18.01	18.21	18.21	-1.03%	43,412
Jun 26, 2026	18.29	18.49	18.07	18.40	18.40	1.04%	60,371