Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 29.6141 | -0.01 | -0.02% | 29.6365 | 29.7106 | 29.5503 | 0 |
| Jun 17 2024 | 29.6197 | 0.15 | 0.53% | 29.4598 | 29.6855 | 29.354 | 0 |
| Jun 14 2024 | 29.4649 | -0.23 | -0.78% | 29.6291 | 29.6315 | 29.3559 | 0 |
| Jun 13 2024 | 29.698 | -0.46 | -1.52% | 30.0517 | 30.0543 | 29.5539 | 0 |
| Jun 12 2024 | 30.157 | 0.41 | 1.37% | 29.9245 | 30.5258 | 29.9148 | 0 |
| Jun 11 2024 | 29.7487 | -0.31 | -1.02% | 29.9845 | 29.9975 | 29.6491 | 0 |
| Jun 10 2024 | 30.054 | 0.04 | 0.13% | 29.953 | 30.1034 | 29.8485 | 0 |
| Jun 07 2024 | 30.0137 | -0.20 | -0.68% | 30.164 | 30.2501 | 30.004 | 0 |
| Jun 06 2024 | 30.218 | 0.05 | 0.15% | 30.2293 | 30.3705 | 30.1318 | 0 |
| Jun 05 2024 | 30.1724 | 0.24 | 0.79% | 29.9895 | 30.1841 | 29.8803 | 0 |
| Jun 04 2024 | 29.936 | -0.06 | -0.19% | 29.9542 | 30.0399 | 29.8391 | 0 |
| Jun 03 2024 | 29.9933 | 0.08 | 0.26% | 29.9335 | 30.0764 | 29.7396 | 0 |
| May 31 2024 | 29.9149 | -0.01 | -0.03% | 29.9909 | 30.1446 | 29.6845 | 0 |
| May 30 2024 | 29.9232 | 0.09 | 0.31% | 29.903 | 30.0884 | 29.8686 | 0 |
| May 29 2024 | 29.8305 | -0.47 | -1.54% | 30.1894 | 30.1959 | 29.8304 | 0 |
| May 28 2024 | 30.2976 | -0.16 | -0.53% | 30.4496 | 1,444,580.00 | 0.14 | 0 |
| May 24 2024 | 30.46 | 0.40 | 1.32% | 30.0904 | 30.4781 | 30.0904 | 0 |
| May 23 2024 | 30.0638 | -0.35 | -1.15% | 30.4497 | 30.5068 | 29.9967 | 0 |
| May 22 2024 | 30.4137 | -0.15 | -0.50% | 30.5663 | 30.6368 | 30.351 | 0 |
| May 21 2024 | 30.5674 | -0.16 | -0.51% | 30.6769 | 30.6974 | 30.4382 | 0 |
| May 20 2024 | 30.7248 | 0.15 | 0.48% | 30.5714 | 30.7282 | 30.4701 | 0 |
| May 17 2024 | 30.5784 | 0.10 | 0.33% | 30.4347 | 30.584 | 30.426 | 0 |
| May 16 2024 | 30.4764 | -0.09 | -0.30% | 30.6138 | 30.6198 | 30.4756 | 0 |
| May 15 2024 | 30.5681 | 0.20 | 0.64% | 30.4473 | 30.5787 | 30.3517 | 0 |
| May 14 2024 | 30.3726 | 0.19 | 0.62% | 30.1986 | 30.4031 | 30.193 | 0 |
| May 13 2024 | 30.1863 | -0.03 | -0.11% | 30.2153 | 30.4581 | 30.1785 | 0 |
| May 10 2024 | 30.2207 | -0.07 | -0.23% | 30.3368 | 30.4496 | 30.1632 | 0 |
| May 09 2024 | 30.2894 | 0.11 | 0.37% | 30.2207 | 30.3217 | 30.0733 | 0 |
| May 08 2024 | 30.1787 | -0.09 | -0.28% | 30.2716 | 30.2791 | 29.9888 | 0 |
| May 07 2024 | 30.2646 | 0.15 | 0.49% | 30.2079 | 30.4025 | 30.19 | 0 |
| May 06 2024 | 30.1164 | 0.44 | 1.50% | 29.7454 | 30.1466 | 29.7396 | 0 |
| May 03 2024 | 29.6723 | 0.19 | 0.63% | 29.5815 | 29.9385 | 29.5648 | 0 |
| May 02 2024 | 29.4861 | 0.27 | 0.91% | 29.2125 | 29.5185 | 29.0798 | 0 |
| May 01 2024 | 29.2195 | -0.02 | -0.07% | 29.2208 | 29.6027 | 29.0761 | 0 |
| Apr 30 2024 | 29.2406 | -0.47 | -1.60% | 29.6846 | 29.6947 | 29.2381 | 0 |
| Apr 29 2024 | 29.7147 | -0.11 | -0.37% | 29.8238 | 29.9082 | 29.605 | 0 |
| Apr 26 2024 | 29.8247 | 0.13 | 0.43% | 29.7163 | 29.9644 | 29.7109 | 0 |
| Apr 25 2024 | 29.6975 | -0.47 | -1.55% | 29.9915 | 29.9962 | 29.404 | 0 |
| Apr 24 2024 | 30.1643 | -0.20 | -0.66% | 30.3017 | 30.4014 | 30.0722 | 0 |
| Apr 23 2024 | 30.3651 | 0.43 | 1.43% | 29.9918 | 30.3936 | 29.9859 | 0 |
| Apr 22 2024 | 29.9366 | 0.32 | 1.07% | 29.6264 | 30.0158 | 29.62 | 0 |
| Apr 19 2024 | 29.6189 | -0.08 | -0.26% | 29.6581 | 29.8105 | 29.5215 | 0 |
| Apr 18 2024 | 29.6969 | -0.05 | -0.16% | 29.75 | 30.0259 | 29.572 | 0 |
| Apr 17 2024 | 29.7439 | -0.02 | -0.07% | 29.8286 | 30.032 | 29.6188 | 0 |
| Apr 16 2024 | 29.7662 | -0.36 | -1.18% | 29.9818 | 29.9827 | 29.6715 | 0 |
| Apr 15 2024 | 30.1221 | -0.53 | -1.72% | 30.7124 | 30.8793 | 30.0437 | 0 |
| Apr 12 2024 | 30.6503 | -0.54 | -1.74% | 31.123 | 31.1305 | 30.557 | 0 |
| Apr 11 2024 | 31.1946 | 0.04 | 0.12% | 31.1618 | 31.2593 | 30.8667 | 0 |
| Apr 10 2024 | 31.1566 | -0.50 | -1.58% | 31.5544 | 31.5555 | 31.0105 | 0 |
| Apr 09 2024 | 31.6558 | -0.15 | -0.47% | 31.8615 | 31.9249 | 31.4675 | 0 |
| Apr 08 2024 | 31.8057 | 0.33 | 1.05% | 31.5027 | 31.8326 | 31.5024 | 0 |
| Apr 05 2024 | 31.4737 | 0.05 | 0.16% | 31.3171 | 31.6221 | 31.2552 | 0 |
| Apr 04 2024 | 31.4242 | -0.32 | -1.01% | 31.7534 | 32.0872 | 31.4142 | 0 |
| Apr 03 2024 | 31.7448 | 0.17 | 0.55% | 31.6069 | 31.8315 | 31.5737 | 0 |
| Apr 02 2024 | 31.5702 | -0.29 | -0.91% | 31.8291 | 31.83 | 31.3503 | 0 |
| Apr 01 2024 | 31.8586 | -0.40 | -1.23% | 32.2502 | 32.2605 | 31.7866 | 0 |
| Mar 28 2024 | 32.2539 | 0.03 | 0.10% | 32.1841 | 32.3936 | 32.1841 | 0 |
| Mar 27 2024 | 32.2216 | 0.12 | 0.38% | 32.1565 | 32.4074 | 32.0611 | 0 |
| Mar 26 2024 | 32.1011 | 0.03 | 0.09% | 32.0878 | 32.237 | 32.0817 | 0 |
| Mar 25 2024 | 32.0713 | 0.07 | 0.22% | 31.9826 | 32.1707 | 31.9767 | 0 |
| Mar 22 2024 | 32.0001 | -0.49 | -1.51% | 32.4452 | 32.4537 | 31.9935 | 0 |
