(FFND)
AMEX: FFND
· Real-Time Price · USD
29.11
-0.20 (-0.67%)
At close: Aug 29, 2025, 3:59 PM
29.12
0.01%
After-hours: Aug 29, 2025, 04:05 PM EDT
FFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.12 | 29.15 | 29.08 | 29.12 | 29.12 | -0.65% | 14,979 |
| Aug 28, 2025 | 29.24 | 29.33 | 29.23 | 29.31 | 29.31 | 0.48% | 10,616 |
| Aug 27, 2025 | 29.23 | 29.23 | 29.16 | 29.17 | 29.17 | 0.21% | 4,400 |
| Aug 26, 2025 | 29.08 | 29.11 | 29.07 | 29.11 | 29.11 | 0.07% | 12,127 |
| Aug 25, 2025 | 29.18 | 29.18 | 29.08 | 29.09 | 29.09 | -0.17% | 11,700 |
| Aug 22, 2025 | 29.16 | 29.23 | 29.13 | 29.14 | 29.14 | 1.85% | 15,946 |
| Aug 21, 2025 | 28.62 | 28.70 | 28.60 | 28.61 | 28.61 | -0.42% | 21,000 |
| Aug 20, 2025 | 28.58 | 28.77 | 28.54 | 28.73 | 28.73 | -0.07% | 13,200 |
| Aug 19, 2025 | 28.76 | 28.80 | 28.75 | 28.75 | 28.75 | -0.52% | 34,937 |
| Aug 18, 2025 | 28.89 | 28.92 | 28.87 | 28.90 | 28.90 | 0.17% | 4,723 |
| 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 |