(FFND)
AMEX: FFND
· Real-Time Price · USD
28.89
0.04 (0.13%)
At close: Aug 18, 2025, 1:39 PM
FFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.92 | 28.92 | 28.82 | 28.85 | 28.85 | -0.14% | 7,148 |
| Aug 14, 2025 | 28.82 | 28.93 | 28.76 | 28.89 | 28.89 | 0.07% | 7,736 |
| Aug 13, 2025 | 28.86 | 28.93 | 28.83 | 28.87 | 28.87 | 0.31% | 8,620 |
| Aug 12, 2025 | 28.48 | 28.78 | 28.48 | 28.78 | 28.78 | 1.48% | 13,817 |
| Aug 11, 2025 | 28.48 | 28.48 | 28.36 | 28.36 | 28.36 | -0.53% | 14,949 |
| Aug 8, 2025 | 28.47 | 28.55 | 28.45 | 28.51 | 28.51 | 0.49% | 14,047 |
| Aug 7, 2025 | 28.37 | 28.37 | 28.26 | 28.37 | 28.37 | 0.00% | 15,879 |
| Aug 6, 2025 | 28.28 | 28.41 | 28.28 | 28.37 | 28.37 | 0.64% | 18,900 |
| Aug 5, 2025 | 28.34 | 28.34 | 28.18 | 28.19 | 28.19 | -0.46% | 10,300 |
| Aug 4, 2025 | 28.16 | 28.35 | 28.16 | 28.32 | 28.32 | 1.58% | 13,700 |
| Aug 1, 2025 | 27.77 | 27.91 | 27.77 | 27.88 | 27.88 | -1.48% | 23,941 |
| Jul 31, 2025 | 28.45 | 28.45 | 28.26 | 28.30 | 28.30 | -0.04% | 25,800 |
| Jul 30, 2025 | 28.42 | 28.49 | 28.25 | 28.31 | 28.31 | -0.42% | 252,047 |
| Jul 29, 2025 | 28.59 | 28.59 | 28.41 | 28.43 | 28.43 | -0.25% | 12,900 |
| Jul 28, 2025 | 28.59 | 28.59 | 28.47 | 28.50 | 28.50 | -0.49% | 17,200 |
| Jul 25, 2025 | 28.67 | 28.68 | 28.63 | 28.64 | 28.64 | 0.46% | 20,416 |
| Jul 24, 2025 | 28.63 | 28.63 | 28.51 | 28.51 | 28.51 | -0.14% | 8,535 |
| Jul 23, 2025 | 28.38 | 28.56 | 28.38 | 28.55 | 28.55 | 1.10% | 7,220 |
| Jul 22, 2025 | 28.08 | 28.27 | 28.08 | 28.24 | 28.24 | 0.28% | 7,912 |
| Jul 21, 2025 | 28.15 | 28.26 | 28.14 | 28.16 | 28.16 | 0.36% | 10,933 |