IBD 50 ETF (FFTY)
AMEX: FFTY
· Real-Time Price · USD
37.58
0.22 (0.59%)
At close: Oct 01, 2025, 3:51 PM
FFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.47 | 37.64 | 36.92 | 37.36 | n/a | -0.27% | 166,065 |
| Sep 29, 2025 | 37.46 | 37.73 | 37.31 | 37.46 | 37.46 | 1.85% | 122,221 |
| Sep 26, 2025 | 36.86 | 36.86 | 36.19 | 36.78 | 36.78 | 0.08% | 245,342 |
| Sep 25, 2025 | 36.30 | 37.08 | 35.93 | 36.75 | 36.75 | -1.13% | 401,900 |
| Sep 24, 2025 | 38.07 | 38.07 | 37.04 | 37.17 | 37.17 | -1.93% | 240,209 |
| Sep 23, 2025 | 38.66 | 38.66 | 37.79 | 37.90 | 37.90 | -1.69% | 172,749 |
| Sep 22, 2025 | 38.25 | 38.66 | 37.98 | 38.55 | 38.55 | 0.60% | 153,448 |
| Sep 19, 2025 | 38.17 | 38.39 | 37.89 | 38.32 | 38.32 | 0.82% | 213,043 |
| Sep 18, 2025 | 37.61 | 38.21 | 37.45 | 38.01 | 38.01 | 2.23% | 207,815 |
| Sep 17, 2025 | 36.83 | 37.39 | 36.44 | 37.18 | 37.18 | 0.76% | 127,445 |
| Sep 16, 2025 | 37.20 | 37.20 | 36.69 | 36.90 | 36.90 | -0.67% | 76,200 |
| Sep 15, 2025 | 36.80 | 37.16 | 36.67 | 37.15 | 37.15 | 1.34% | 166,700 |
| Sep 12, 2025 | 36.97 | 36.97 | 36.46 | 36.66 | 36.66 | -0.70% | 76,640 |
| Sep 11, 2025 | 36.55 | 37.00 | 36.34 | 36.92 | 36.92 | 1.71% | 156,641 |
| Sep 10, 2025 | 36.12 | 36.49 | 36.09 | 36.30 | 36.30 | 1.65% | 158,307 |
| Sep 9, 2025 | 35.67 | 35.73 | 35.26 | 35.71 | 35.71 | 0.59% | 129,400 |
| Sep 8, 2025 | 35.44 | 35.80 | 35.44 | 35.50 | 35.50 | 0.91% | 149,100 |
| Sep 5, 2025 | 35.58 | 35.60 | 34.44 | 35.18 | 35.18 | 0.23% | 191,862 |
| Sep 4, 2025 | 34.74 | 35.13 | 34.67 | 35.10 | 35.10 | 0.89% | 97,041 |
| Sep 3, 2025 | 35.11 | 35.18 | 34.54 | 34.79 | 34.79 | -0.23% | 84,138 |
Page 1 of 132