Fieldstone UVA Unconstrai... (FFIU)
AMEX: FFIU
· Real-Time Price · USD
21.87
-0.01 (-0.05%)
At close: Aug 29, 2025, 2:59 PM
21.98
0.49%
After-hours: Aug 29, 2025, 04:05 PM EDT
FFIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.87 | 21.98 | 21.87 | 21.98 | 21.98 | 0.46% | 133 |
| Aug 28, 2025 | 22.12 | 22.12 | 21.88 | 21.88 | 21.88 | 0.27% | 17,836 |
| Aug 27, 2025 | 22.10 | 22.10 | 21.82 | 21.82 | 21.82 | -0.73% | 50,800 |
| Aug 26, 2025 | 21.78 | 21.98 | 21.78 | 21.98 | 21.98 | 0.32% | 621 |
| Aug 25, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.18% | 100 |
| Aug 22, 2025 | 22.08 | 22.08 | 21.95 | 21.95 | 21.95 | 0.50% | 208 |
| Aug 21, 2025 | 21.88 | 21.92 | 21.84 | 21.84 | 21.84 | -0.27% | 19,700 |
| Aug 20, 2025 | 22.05 | 22.05 | 21.90 | 21.90 | 21.90 | 0.00% | 329 |
| Aug 19, 2025 | 22.04 | 22.04 | 21.76 | 21.90 | 21.90 | 0.05% | 1,620 |
| Aug 18, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.18% | 500 |
| Aug 15, 2025 | 21.85 | 21.93 | 21.85 | 21.93 | 21.93 | -0.18% | 800 |
| Aug 14, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.00% | 403 |
| Aug 13, 2025 | 21.91 | 22.15 | 21.81 | 21.97 | 21.97 | -0.05% | 51,143 |
| Aug 12, 2025 | 21.83 | 21.99 | 21.83 | 21.98 | 21.98 | 0.46% | 12,320 |
| Aug 11, 2025 | 22.01 | 22.01 | 21.88 | 21.88 | 21.88 | -0.36% | 1,337 |
| Aug 8, 2025 | 21.88 | 21.96 | 21.88 | 21.96 | 21.96 | 0.14% | 143 |
| Aug 7, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.50% | 100 |
| Aug 6, 2025 | 21.99 | 22.04 | 21.99 | 22.04 | 22.04 | 0.46% | 700 |
| Aug 5, 2025 | 21.87 | 21.94 | 21.79 | 21.94 | 21.94 | 0.05% | 3,424 |
| Aug 4, 2025 | 21.94 | 21.94 | 21.93 | 21.93 | 21.93 | 0.18% | 500 |