IBD 50 ETF (FFTY)
AMEX: FFTY
· Real-Time Price · USD
34.58
1.23 (3.70%)
At close: Aug 22, 2025, 11:21 AM
FFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 32.84 | 33.45 | 32.84 | 33.35 | 33.36 | 1.12% | 127,477 |
| Aug 20, 2025 | 32.68 | 33.00 | 31.80 | 32.98 | 32.98 | -0.12% | 339,109 |
| Aug 19, 2025 | 34.52 | 34.52 | 32.94 | 33.02 | 33.02 | -4.51% | 276,500 |
| Aug 18, 2025 | 34.52 | 34.67 | 34.18 | 34.58 | 34.58 | 0.12% | 116,560 |
| Aug 15, 2025 | 34.44 | 34.65 | 33.83 | 34.54 | 34.54 | 0.17% | 136,742 |
| Aug 14, 2025 | 34.17 | 34.71 | 34.05 | 34.48 | 34.48 | -0.69% | 164,219 |
| Aug 13, 2025 | 35.06 | 35.19 | 34.09 | 34.72 | 34.72 | 0.00% | 224,819 |
| Aug 12, 2025 | 34.25 | 34.72 | 34.13 | 34.72 | 34.72 | 2.18% | 103,300 |
| Aug 11, 2025 | 34.21 | 34.50 | 33.70 | 33.98 | 33.98 | -0.32% | 127,400 |
| Aug 8, 2025 | 34.48 | 34.74 | 33.97 | 34.09 | 34.09 | 0.35% | 168,033 |
| Aug 7, 2025 | 34.24 | 34.24 | 33.44 | 33.97 | 33.97 | -1.19% | 279,811 |
| Aug 6, 2025 | 34.44 | 34.47 | 33.85 | 34.38 | 34.38 | 0.50% | 136,700 |
| Aug 5, 2025 | 34.52 | 34.92 | 33.80 | 34.21 | 34.21 | -0.49% | 251,100 |
| Aug 4, 2025 | 33.60 | 34.38 | 33.47 | 34.38 | 34.38 | 3.90% | 205,000 |
| Aug 1, 2025 | 32.98 | 33.68 | 32.18 | 33.09 | 33.09 | -3.33% | 649,701 |
| Jul 31, 2025 | 34.27 | 34.79 | 34.04 | 34.23 | 34.23 | 1.30% | 293,500 |
| Jul 30, 2025 | 33.50 | 34.09 | 33.46 | 33.79 | 33.79 | 0.96% | 122,424 |
| Jul 29, 2025 | 34.20 | 34.38 | 33.32 | 33.47 | 33.47 | -1.01% | 102,114 |
| Jul 28, 2025 | 34.20 | 34.23 | 33.58 | 33.81 | 33.81 | -0.27% | 159,825 |
| Jul 25, 2025 | 33.63 | 33.97 | 33.52 | 33.90 | 33.90 | 1.28% | 179,200 |