FFH.TOFFH.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $2335.46 | $2373.00 | $2300.91 | $2335.32 | 53,370 |
| 3/3/2026 | $2338.00 | $2347.18 | $2289.35 | $2339.66 | 87,000 |
| 3/2/2026 | $2300.34 | $2379.45 | $2300.34 | $2338.16 | 61,700 |
| 2/27/2026 | $2322.17 | $2371.00 | $2320.28 | $2347.75 | 168,505 |
| 2/26/2026 | $2363.82 | $2387.96 | $2322.23 | $2337.66 | 73,500 |
| 2/25/2026 | $2311.56 | $2363.07 | $2306.86 | $2326.23 | 71,800 |
| 2/24/2026 | $2314.04 | $2330.14 | $2264.69 | $2322.87 | 68,800 |
| 2/23/2026 | $2337.89 | $2363.91 | $2313.04 | $2336.59 | 82,716 |
| 2/20/2026 | $2363.50 | $2380.00 | $2315.20 | $2337.89 | 73,600 |
| 2/19/2026 | $2353.35 | $2368.68 | $2322.56 | $2325.98 | 36,302 |
| 2/18/2026 | $2346.23 | $2388.00 | $2319.50 | $2380.98 | 41,900 |
| 2/17/2026 | $2346.00 | $2380.00 | $2346.00 | $2365.00 | 74,241 |
| 2/13/2026 | $2334.01 | $2379.27 | $2331.19 | $2356.86 | 35,500 |
| 2/12/2026 | $2325.99 | $2349.93 | $2293.40 | $2316.44 | 78,345 |
| 2/11/2026 | $2347.21 | $2349.90 | $2300.35 | $2305.68 | 56,400 |
| 2/10/2026 | $2315.63 | $2368.01 | $2315.63 | $2346.03 | 71,607 |
| 2/9/2026 | $2321.16 | $2345.73 | $2307.31 | $2318.21 | 141,919 |
| 2/6/2026 | $2332.30 | $2362.91 | $2324.29 | $2337.10 | 51,844 |
| 2/5/2026 | $2253.54 | $2342.36 | $2253.53 | $2315.21 | 73,000 |
| 2/4/2026 | $2255.98 | $2332.42 | $2250.00 | $2299.53 | 75,701 |
| 2/3/2026 | $2286.96 | $2286.96 | $2233.85 | $2238.98 | 110,140 |
| 2/2/2026 | $2248.88 | $2292.33 | $2235.70 | $2270.43 | 61,700 |
| 1/30/2026 | $2260.01 | $2260.01 | $2188.74 | $2247.13 | 119,320 |
| 1/29/2026 | $2235.02 | $2291.85 | $2208.93 | $2224.76 | 175,924 |
| 1/28/2026 | $2249.19 | $2279.45 | $2216.43 | $2221.68 | 91,332 |
| 1/27/2026 | $2290.15 | $2329.38 | $2239.27 | $2250.96 | 73,000 |
| 1/26/2026 | $2287.19 | $2330.80 | $2287.19 | $2310.73 | 84,313 |
| 1/23/2026 | $2320.00 | $2340.72 | $2282.77 | $2286.04 | 86,400 |
| 1/22/2026 | $2381.10 | $2400.00 | $2191.20 | $2308.41 | 148,847 |
| 1/21/2026 | $2408.86 | $2431.00 | $2385.14 | $2422.35 | 296,424 |
| 1/20/2026 | $2434.32 | $2443.38 | $2396.78 | $2408.12 | 112,900 |
| 1/19/2026 | $2471.01 | $2471.02 | $2399.98 | $2399.98 | 87,900 |
| 1/16/2026 | $2567.07 | $2575.89 | $2436.42 | $2436.42 | 119,835 |
| 1/15/2026 | $2572.75 | $2594.44 | $2566.30 | $2570.25 | 34,420 |
| 1/14/2026 | $2515.96 | $2586.15 | $2515.96 | $2572.75 | 271,709 |
| 1/13/2026 | $2609.95 | $2630.00 | $2543.68 | $2550.00 | 172,919 |
| 1/12/2026 | $2648.54 | $2648.54 | $2600.00 | $2609.95 | 236,200 |
| 1/9/2026 | $2586.09 | $2615.20 | $2577.45 | $2613.74 | 109,928 |
| 1/8/2026 | $2548.45 | $2582.07 | $2539.97 | $2575.21 | 56,000 |
| 1/7/2026 | $2547.75 | $2560.52 | $2495.00 | $2539.16 | 88,547 |
| 1/6/2026 | $2596.95 | $2597.80 | $2520.10 | $2547.75 | 93,902 |
| 1/5/2026 | $2700.00 | $2700.00 | $2568.23 | $2577.97 | 88,400 |
| 1/2/2026 | $2617.05 | $2627.23 | $2597.67 | $2605.84 | 32,500 |
| 12/31/2025 | $2612.02 | $2656.55 | $2611.04 | $2615.89 | 26,729 |
| 12/30/2025 | $2613.31 | $2660.00 | $2613.31 | $2624.49 | 32,149 |
| 12/29/2025 | $2584.50 | $2635.33 | $2584.50 | $2618.19 | 93,319 |
| 12/24/2025 | $2584.08 | $2592.00 | $2566.72 | $2584.28 | 30,500 |
| 12/23/2025 | $2542.25 | $2582.73 | $2540.97 | $2568.71 | 83,129 |
| 12/22/2025 | $2543.73 | $2573.87 | $2527.32 | $2553.47 | 99,900 |
| 12/19/2025 | $2488.11 | $2541.00 | $2488.11 | $2540.97 | 656,200 |
| 12/18/2025 | $2500.34 | $2517.00 | $2477.31 | $2486.86 | 67,622 |
| 12/17/2025 | $2481.69 | $2507.12 | $2433.43 | $2485.83 | 47,900 |
| 12/16/2025 | $2489.43 | $2518.88 | $2477.42 | $2488.31 | 81,025 |
| 12/15/2025 | $2442.67 | $2500.00 | $2442.67 | $2496.72 | 33,700 |
| 12/12/2025 | $2433.22 | $2457.40 | $2430.55 | $2449.71 | 50,100 |
| 12/11/2025 | $2432.65 | $2470.04 | $2431.10 | $2433.21 | 152,031 |
| 12/10/2025 | $2401.21 | $2466.63 | $2401.21 | $2445.44 | 56,500 |
| 12/9/2025 | $2406.34 | $2430.54 | $2395.57 | $2401.21 | 48,226 |
| 12/8/2025 | $2400.00 | $2439.60 | $2390.50 | $2431.21 | 110,330 |
| 12/5/2025 | $2393.79 | $2404.71 | $2317.78 | $2321.37 | 48,500 |
| 12/4/2025 | $2366.01 | $2401.90 | $2366.01 | $2382.93 | 53,100 |