FFXDF(FFXDF)
FFXDF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $18.13 | $18.20 | $18.04 | $18.17 | 3,100 |
| 7/28/2026 | $18.24 | $18.25 | $18.01 | $18.25 | 2,805 |
| 7/27/2026 | $17.90 | $18.25 | $17.90 | $18.25 | 11,414 |
| 7/24/2026 | $17.50 | $18.25 | $17.50 | $17.96 | 57,300 |
| 7/23/2026 | $17.85 | $18.04 | $17.81 | $17.91 | 53,500 |
| 7/22/2026 | $17.89 | $17.97 | $17.70 | $17.81 | 20,700 |
| 7/21/2026 | $18.02 | $18.02 | $17.80 | $17.80 | 10,000 |
| 7/20/2026 | $17.88 | $18.11 | $17.77 | $17.81 | 19,026 |
| 7/17/2026 | $18.01 | $18.11 | $17.89 | $17.93 | 61,700 |
| 7/16/2026 | $18.47 | $18.47 | $18.16 | $18.17 | 45,500 |
| 7/15/2026 | $18.47 | $18.73 | $18.22 | $18.36 | 57,021 |
| 7/14/2026 | $18.32 | $18.53 | $18.32 | $18.48 | 15,200 |
| 7/13/2026 | $18.79 | $18.79 | $18.18 | $18.41 | 41,500 |
| 7/10/2026 | $18.84 | $18.91 | $18.13 | $18.64 | 47,235 |
| 7/9/2026 | $19.00 | $19.00 | $18.35 | $18.66 | 192,400 |
| 7/8/2026 | $18.35 | $18.95 | $18.20 | $18.95 | 49,820 |
| 7/7/2026 | $18.35 | $18.79 | $18.34 | $18.55 | 11,547 |
| 7/6/2026 | $18.11 | $18.50 | $18.11 | $18.46 | 41,100 |
| 7/2/2026 | $18.20 | $18.25 | $18.11 | $18.13 | 9,600 |
| 7/1/2026 | $18.26 | $18.30 | $18.11 | $18.23 | 15,606 |
| 6/30/2026 | $18.45 | $18.45 | $18.11 | $18.23 | 17,306 |
| 6/29/2026 | $18.47 | $18.49 | $18.01 | $18.36 | 43,412 |
| 6/26/2026 | $18.29 | $18.49 | $18.07 | $18.47 | 70,900 |
| 6/25/2026 | $18.25 | $18.25 | $18.03 | $18.15 | 45,618 |
| 6/24/2026 | $17.78 | $18.24 | $17.78 | $18.07 | 76,500 |
| 6/23/2026 | $16.80 | $18.00 | $16.77 | $17.99 | 64,149 |
| 6/22/2026 | $17.11 | $17.27 | $16.86 | $17.00 | 132,100 |
| 6/18/2026 | $17.94 | $17.94 | $17.01 | $17.10 | 35,120 |
| 6/17/2026 | $18.00 | $18.04 | $17.80 | $17.80 | 63,800 |
| 6/16/2026 | $18.31 | $18.31 | $17.70 | $18.10 | 98,200 |
| 6/15/2026 | $18.25 | $18.34 | $18.18 | $18.28 | 47,900 |
| 6/12/2026 | $17.95 | $18.25 | $17.90 | $18.21 | 30,604 |
| 6/11/2026 | $17.95 | $18.14 | $17.90 | $18.14 | 16,809 |
| 6/10/2026 | $16.01 | $18.14 | $16.01 | $18.00 | 24,800 |
| 6/9/2026 | $18.18 | $18.18 | $17.90 | $18.04 | 10,600 |
| 6/8/2026 | $17.89 | $18.25 | $17.89 | $18.15 | 8,400 |
| 6/5/2026 | $18.04 | $18.36 | $17.98 | $18.15 | 36,600 |
| 6/4/2026 | $17.88 | $18.13 | $17.88 | $18.03 | 11,600 |
| 6/3/2026 | $17.91 | $18.02 | $17.79 | $17.88 | 19,729 |
| 6/2/2026 | $17.60 | $18.26 | $17.60 | $18.18 | 16,804 |
| 6/1/2026 | $18.09 | $18.18 | $17.77 | $18.11 | 17,640 |
| 5/29/2026 | $18.10 | $18.36 | $17.05 | $18.15 | 108,100 |
| 5/28/2026 | $17.88 | $18.15 | $17.54 | $17.88 | 29,300 |
| 5/27/2026 | $17.89 | $18.14 | $17.72 | $17.90 | 32,210 |
| 5/26/2026 | $17.30 | $17.81 | $17.23 | $17.72 | 62,700 |
| 5/22/2026 | $17.05 | $17.20 | $16.96 | $17.20 | 17,700 |
| 5/21/2026 | $17.21 | $17.25 | $17.03 | $17.18 | 16,600 |
| 5/20/2026 | $17.38 | $17.39 | $16.95 | $17.11 | 30,225 |
| 5/19/2026 | $16.16 | $17.44 | $16.16 | $17.16 | 15,700 |
| 5/18/2026 | $16.90 | $16.95 | $16.81 | $16.90 | 15,430 |
| 5/15/2026 | $17.20 | $17.42 | $16.90 | $16.94 | 19,800 |
| 5/14/2026 | $17.30 | $17.33 | $17.19 | $17.25 | 23,800 |
| 5/13/2026 | $17.60 | $17.60 | $17.04 | $17.12 | 30,800 |
| 5/12/2026 | $17.35 | $17.74 | $17.15 | $17.59 | 5,900 |
| 5/11/2026 | $17.41 | $18.18 | $17.04 | $17.30 | 33,000 |
| 5/8/2026 | $18.35 | $18.41 | $17.56 | $17.61 | 23,200 |
| 5/7/2026 | $17.55 | $18.32 | $17.55 | $18.01 | 8,833 |
| 5/6/2026 | $17.82 | $17.97 | $17.55 | $17.97 | 38,400 |
| 5/5/2026 | $17.49 | $17.74 | $17.49 | $17.61 | 20,200 |
| 5/4/2026 | $17.40 | $17.83 | $17.25 | $17.54 | 22,300 |
| 5/1/2026 | $17.83 | $17.83 | $16.83 | $17.48 | 39,700 |