FFXDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	18.25	18.25	18.03	18.21	18.21	1.11%	45,618
Jun 24, 2026	17.78	18.24	17.78	18.01	18.01	0.06%	76,493
Jun 23, 2026	16.80	18.00	16.77	18.00	18.00	5.88%	48,053
Jun 22, 2026	17.11	17.27	16.86	17.00	17.00	-0.58%	132,079
Jun 18, 2026	17.94	17.94	17.01	17.10	17.10	-3.93%	29,020
Jun 17, 2026	18.00	18.04	17.80	17.80	17.80	-1.66%	63,762
Jun 16, 2026	18.31	18.31	17.70	18.10	18.10	-0.98%	98,174
Jun 15, 2026	18.25	18.34	18.19	18.28	18.28	0.38%	42,088
Jun 12, 2026	17.95	18.25	17.90	18.21	18.21	0.55%	30,604
Jun 11, 2026	17.95	18.14	17.90	18.11	18.11	0.61%	16,809
Jun 10, 2026	16.01	18.14	16.01	18.00	18.00	-0.22%	24,782
Jun 9, 2026	18.18	18.18	17.90	18.04	18.04	-0.58%	8,454
Jun 8, 2026	17.89	18.25	17.89	18.15	18.15	-	8,391
Jun 5, 2026	18.04	18.36	17.98	18.15	18.15	0.64%	36,585
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