Fieldstone UVA Unconstrai... (FFIU)
AMEX: FFIU
· Real-Time Price · USD
22.76
0.37 (1.65%)
At close: Oct 01, 2025, 2:18 PM
FFIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.41 | 22.41 | 22.39 | 22.39 | n/a | 1.13% | 332 |
| Sep 29, 2025 | 22.21 | 22.50 | 21.98 | 22.14 | 22.37 | -0.40% | 30,533 |
| Sep 26, 2025 | 22.15 | 22.34 | 22.12 | 22.23 | 22.23 | -0.04% | 1,701 |
| Sep 25, 2025 | 22.21 | 22.24 | 22.21 | 22.24 | 22.24 | -0.22% | 300 |
| Sep 24, 2025 | 22.45 | 22.45 | 22.29 | 22.29 | 22.29 | -0.67% | 800 |
| Sep 23, 2025 | 22.43 | 22.47 | 22.42 | 22.44 | 22.44 | 0.27% | 2,045 |
| Sep 22, 2025 | 22.41 | 22.41 | 22.38 | 22.38 | 22.38 | -0.18% | 542 |
| Sep 19, 2025 | 22.45 | 22.45 | 22.42 | 22.42 | 22.42 | 0.27% | 300 |
| Sep 18, 2025 | 22.41 | 22.41 | 22.34 | 22.36 | 22.36 | -0.13% | 112,400 |
| Sep 17, 2025 | 22.53 | 22.53 | 22.39 | 22.39 | 22.39 | -0.22% | 5,200 |
| Sep 16, 2025 | 22.57 | 22.57 | 22.44 | 22.44 | 22.44 | 0.45% | 2,900 |
| Sep 15, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.09% | 500 |
| Sep 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.27% | 200 |
| Sep 11, 2025 | 22.56 | 22.56 | 22.42 | 22.42 | 22.42 | 0.31% | 10,328 |
| Sep 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% | 100 |
| Sep 9, 2025 | 22.21 | 22.31 | 22.18 | 22.31 | 22.31 | -0.62% | 500 |
| Sep 8, 2025 | 22.46 | 22.46 | 22.45 | 22.45 | 22.45 | 1.13% | 300 |
| Sep 5, 2025 | 22.35 | 22.35 | 22.20 | 22.20 | 22.20 | 0.36% | 91,007 |
| Sep 4, 2025 | 22.23 | 22.24 | 22.12 | 22.12 | 22.12 | 1.24% | 19,800 |
| Sep 3, 2025 | 22.12 | 22.14 | 21.85 | 21.85 | 21.85 | -0.73% | 6,438 |
Page 1 of 102