FFUT(FFUT)
FFUT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $65.51 | $65.51 | $64.56 | $64.77 | 53,306 |
| 10/13/2026 | $65.09 | $65.54 | $64.77 | $65.54 | 31,213 |
| 10/12/2026 | $65.19 | $67.17 | $64.97 | $65.09 | 132,649 |
| 10/9/2026 | $65.12 | $65.12 | $64.62 | $64.93 | 70,500 |
| 10/8/2026 | $65.06 | $65.19 | $64.44 | $64.74 | 53,400 |
| 10/7/2026 | $65.08 | $65.29 | $64.67 | $65.08 | 87,800 |
| 10/6/2026 | $64.67 | $65.04 | $64.12 | $65.04 | 133,700 |
| 10/5/2026 | $64.07 | $64.29 | $63.89 | $64.08 | 26,812 |
| 10/2/2026 | $64.09 | $64.45 | $63.51 | $64.33 | 20,234 |
| 10/1/2026 | $65.23 | $65.23 | $64.01 | $64.27 | 73,223 |
| 9/30/2026 | $65.27 | $65.27 | $64.85 | $65.08 | 66,900 |
| 9/29/2026 | $65.87 | $66.84 | $64.39 | $65.33 | 47,700 |
| 9/28/2026 | $65.77 | $66.64 | $64.90 | $65.20 | 86,700 |
| 9/25/2026 | $65.91 | $65.91 | $64.98 | $65.31 | 177,657 |
| 9/24/2026 | $65.27 | $65.80 | $64.37 | $65.59 | 63,993 |
| 9/23/2026 | $64.78 | $65.83 | $64.36 | $65.58 | 19,400 |
| 9/22/2026 | $64.87 | $64.88 | $64.06 | $64.57 | 45,795 |
| 9/21/2026 | $64.82 | $65.07 | $64.60 | $64.90 | 42,352 |
| 9/18/2026 | $64.57 | $65.00 | $64.57 | $64.93 | 19,096 |
| 9/17/2026 | $64.47 | $64.72 | $64.47 | $64.58 | 16,303 |
| 9/16/2026 | $64.75 | $64.98 | $64.32 | $64.44 | 27,800 |
| 9/15/2026 | $64.99 | $65.24 | $64.28 | $64.72 | 44,600 |
| 9/14/2026 | $64.96 | $65.08 | $64.11 | $64.47 | 30,218 |
| 9/11/2026 | $64.59 | $65.78 | $63.81 | $64.21 | 48,708 |
| 9/10/2026 | $63.43 | $65.03 | $63.43 | $64.63 | 19,673 |
| 9/9/2026 | $63.36 | $63.46 | $62.91 | $63.43 | 21,900 |
| 9/8/2026 | $62.68 | $62.92 | $62.37 | $62.92 | 16,043 |
| 9/4/2026 | $62.74 | $63.21 | $62.17 | $62.49 | 27,681 |
| 9/3/2026 | $62.18 | $63.00 | $62.18 | $62.83 | 22,341 |
| 9/2/2026 | $62.11 | $62.75 | $62.11 | $62.59 | 13,073 |
| 9/1/2026 | $62.06 | $62.64 | $61.66 | $62.39 | 21,091 |
| 8/31/2026 | $61.67 | $61.96 | $61.22 | $61.86 | 20,000 |
| 8/28/2026 | $61.10 | $61.44 | $60.95 | $61.34 | 15,928 |
| 8/27/2026 | $61.14 | $61.39 | $60.88 | $61.22 | 61,144 |
| 8/26/2026 | $60.86 | $62.43 | $60.70 | $61.21 | 102,540 |
| 8/25/2026 | $61.00 | $62.00 | $61.00 | $61.34 | 15,900 |
| 8/24/2026 | $61.72 | $61.72 | $61.17 | $61.17 | 21,618 |
| 8/21/2026 | $61.14 | $63.49 | $61.14 | $62.73 | 32,095 |
| 8/20/2026 | $61.06 | $61.51 | $60.79 | $61.38 | 26,513 |
| 8/19/2026 | $61.03 | $61.16 | $60.75 | $60.97 | 48,229 |
| 8/18/2026 | $61.11 | $61.46 | $60.98 | $61.39 | 18,739 |
| 8/17/2026 | $61.10 | $62.86 | $61.10 | $61.80 | 13,500 |
| 8/14/2026 | $60.57 | $61.17 | $60.57 | $60.98 | 21,200 |
| 8/13/2026 | $60.80 | $61.09 | $60.60 | $60.92 | 22,536 |
| 8/12/2026 | $60.51 | $61.44 | $60.48 | $61.33 | 14,354 |
| 8/11/2026 | $61.36 | $61.36 | $60.67 | $61.19 | 17,547 |
| 8/10/2026 | $60.38 | $61.39 | $60.30 | $61.31 | 16,308 |
| 8/7/2026 | $59.54 | $63.00 | $59.54 | $60.28 | 35,300 |
| 8/6/2026 | $59.93 | $60.27 | $59.55 | $60.11 | 10,101 |
| 8/5/2026 | $59.17 | $60.00 | $58.96 | $59.87 | 22,089 |
| 8/4/2026 | $59.80 | $59.80 | $59.29 | $59.49 | 22,078 |
| 8/3/2026 | $60.33 | $60.48 | $59.68 | $60.12 | 22,200 |
| 7/31/2026 | $60.00 | $60.83 | $60.00 | $60.69 | 159,246 |
| 7/30/2026 | $60.51 | $60.83 | $60.47 | $60.83 | 8,918 |
| 7/29/2026 | $60.01 | $60.83 | $60.01 | $60.79 | 62,635 |
| 7/28/2026 | $60.98 | $60.98 | $60.16 | $60.31 | 11,629 |
| 7/27/2026 | $61.14 | $61.63 | $60.77 | $60.81 | 239,723 |
| 7/24/2026 | $61.07 | $61.72 | $60.70 | $61.57 | 6,809 |
| 7/23/2026 | $61.55 | $61.64 | $61.03 | $61.33 | 3,100 |
| 7/22/2026 | $60.68 | $66.61 | $60.48 | $61.21 | 13,228 |
| 7/21/2026 | $60.18 | $61.12 | $60.18 | $60.91 | 765,600 |
| 7/20/2026 | $60.35 | $60.35 | $59.74 | $60.10 | 6,600 |
| 7/17/2026 | $59.97 | $61.37 | $59.64 | $61.00 | 16,047 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
