FFXDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.09	18.25	18.06	18.25	-	1.22%	2,251
Jun 4, 2026	17.88	18.13	17.88	18.03	18.03	0.84%	11,561
Jun 3, 2026	17.91	18.02	17.79	17.88	17.88	-1.62%	19,729
Jun 2, 2026	17.60	18.26	17.60	18.18	18.18	0.33%	16,804
Jun 1, 2026	18.09	18.19	17.77	18.12	18.12	-0.19%	17,640
May 29, 2026	18.10	18.37	17.05	18.15	18.15	1.51%	108,088
May 28, 2026	17.88	18.15	17.54	17.88	17.88	-0.11%	21,346
May 27, 2026	17.89	18.14	17.72	17.90	17.90	1.02%	15,910
May 26, 2026	17.30	17.81	17.23	17.72	17.72	3.05%	55,387
May 22, 2026	17.05	17.20	16.96	17.20	17.20	0.12%	17,660
May 21, 2026	17.21	17.25	17.03	17.18	17.18	-0.06%	16,563
May 20, 2026	17.38	17.39	16.95	17.19	17.19	0.15%	30,225
May 19, 2026	16.16	17.44	16.16	17.16	17.16	1.56%	15,688
May 18, 2026	16.90	16.95	16.81	16.90	16.90	-0.26%	15,430
May 15, 2026	17.21	17.42	16.90	16.94	16.94	-1.80%	19,790
May 14, 2026	17.30	17.33	17.19	17.25	17.25	0.76%	23,761
May 13, 2026	17.60	17.60	17.04	17.12	17.12	-2.67%	30,798
May 12, 2026	17.35	17.74	17.15	17.59	17.59	1.68%	5,874
May 11, 2026	17.41	18.18	17.04	17.30	17.30	-1.76%	32,953
May 8, 2026	18.35	18.41	17.56	17.61	17.61	-2.22%	23,198
May 7, 2026	17.55	18.32	17.55	18.01	18.01	0.22%	8,833
May 6, 2026	17.82	17.97	17.55	17.97	17.97	2.04%	38,396
May 5, 2026	17.49	17.74	17.49	17.61	17.61	0.40%	20,168
May 4, 2026	17.40	17.83	17.25	17.54	17.54	0.34%	22,250
May 1, 2026	17.83	17.83	16.83	17.48	17.48	-1.96%	39,653
Apr 30, 2026	18.25	18.25	17.83	17.83	17.83	1.60%	30,251
Apr 29, 2026	18.36	18.44	17.55	17.55	17.55	-4.31%	39,562
Apr 28, 2026	18.49	18.66	18.10	18.34	18.34	-0.22%	21,306
Apr 27, 2026	18.46	18.50	18.20	18.38	18.38	-0.22%	25,920
Apr 24, 2026	18.29	18.70	18.23	18.42	18.42	-1.18%	17,529
Apr 23, 2026	18.02	18.79	17.99	18.64	18.64	0.43%	30,643
Apr 22, 2026	18.67	18.71	18.36	18.56	18.56	-0.75%	87,711
Apr 21, 2026	18.49	18.70	18.49	18.70	18.70	0.48%	40,488
Apr 20, 2026	18.70	18.81	17.89	18.61	18.61	0.76%	37,815
Apr 17, 2026	17.93	18.50	17.93	18.47	18.47	3.76%	103,711
Apr 16, 2026	17.71	18.00	17.70	17.80	17.80	-1.00%	41,271
Apr 15, 2026	17.15	17.98	17.10	17.98	17.98	5.76%	60,146
Apr 14, 2026	17.76	17.76	16.43	17.00	17.00	1.49%	45,957
Apr 13, 2026	15.46	17.02	15.46	16.75	16.75	-	34,083
Apr 10, 2026	17.37	17.41	16.46	16.75	16.75	-3.57%	20,706
Apr 9, 2026	16.62	17.37	16.38	17.37	17.37	3.70%	32,975
Apr 8, 2026	16.65	17.16	16.63	16.75	16.75	2.76%	19,412
Apr 7, 2026	16.28	16.45	16.24	16.30	16.30	-0.09%	13,142
Apr 6, 2026	16.33	16.45	16.30	16.32	16.32	0.09%	6,640
Apr 2, 2026	16.75	16.75	16.30	16.30	16.30	-2.69%	9,485
Apr 1, 2026	16.59	16.75	16.53	16.75	16.75	4.04%	16,701
Mar 31, 2026	16.20	16.49	16.07	16.10	16.10	0.31%	38,618
Mar 30, 2026	16.50	16.50	15.89	16.05	16.05	-1.23%	13,036
Mar 27, 2026	16.23	16.28	16.01	16.25	16.25	0.15%	23,992
Mar 26, 2026	16.59	16.67	16.23	16.23	16.23	-3.70%	15,441