Stock listing
CBOE:FFF Founders 100 ETF Stock
Follow Founders 100 ETF into a list and get an email when it puts out news.
Share price · CBOE:FFF
$24.81 USD -1.15 (-4.4%)
Close on Oct 30, 2026
- Day range
- $24.67 – $25.16 USDOct 30, 2026
- Volume
- 4,493 sharesOct 30, 2026
- Traded on an average day
- $71,983 USDMedian day 1,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:FFF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.81 | -1.155 | -4.4% | $25.16 | $25.16 | $24.67 | 4,493 | |
| $25.96 | -0.225 | -0.9% | $26.05 | $26.06 | $25.93 | 919 | |
| $26.18 | +0.139 | +0.5% | $25.89 | $26.18 | $25.89 | 3,331 | |
| $26.05 | +0.391 | +1.5% | $26.05 | $26.16 | $26.05 | 1,543 | |
| $25.65 | +0.093 | +0.4% | $25.82 | $25.82 | $25.65 | 709 | |
| $25.56 | +0.024 | +0.1% | $25.29 | $25.64 | $25.29 | 1,500 | |
| $25.54 | -0.802 | -3.0% | $25.78 | $25.78 | $25.46 | 1,500 | |
| $26.34 | +0.493 | +1.9% | $26.24 | $26.38 | $26.24 | 3,000 | |
| $25.85 | +0.112 | +0.4% | $26.04 | $26.04 | $25.85 | 400 | |
| $25.73 | +0.276 | +1.1% | $25.91 | $25.95 | $25.73 | 1,200 | |
| $25.46 | -1.063 | -4.0% | $27.70 | $27.70 | $25.38 | 6,400 | |
| $26.52 | +0.145 | +0.5% | $25.77 | $26.52 | $25.77 | 1,700 | |
| $26.38 | -1.235 | -4.5% | $26.42 | $26.42 | $26.37 | 2,700 | |
| $27.61 | -0.039 | -0.1% | $27.00 | $27.66 | $27.00 | 1,000 | |
| $27.65 | -0.252 | -0.9% | $28.00 | $28.00 | $27.65 | 4,000 | |
| $27.90 | +0.612 | +2.2% | $27.66 | $27.90 | $27.65 | 3,600 | |
| $27.29 | -0.347 | -1.3% | $27.30 | $27.62 | $27.27 | 7,900 | |
| $27.64 | -0.293 | -1.0% | $27.58 | $27.64 | $27.58 | 200 | |
| $27.93 | +0.314 | +1.1% | $27.27 | $28.10 | $27.27 | 2,400 | |
| $27.62 | +0.256 | +0.9% | $27.61 | $27.64 | $27.57 | 1,400 | |
| $27.36 | +0.302 | +1.1% | $27.51 | $27.60 | $27.31 | 10,100 | |
| $27.06 | +0.108 | +0.4% | $26.89 | $27.08 | $26.89 | 700 | |
| $26.95 | -0.05 | -0.2% | $27.14 | $27.17 | $26.94 | 3,900 | |
| $27.00 | +0.222 | +0.8% | $27.08 | $27.08 | $26.95 | 1,300 | |
| $26.78 | -0.553 | -2.0% | $26.91 | $26.91 | $26.78 | 700 | |
| $27.33 | -0.084 | -0.3% | $27.51 | $27.51 | $27.33 | 200 | |
| $27.42 | +0.025 | +0.1% | $27.16 | $27.45 | $27.16 | 600 | |
| $27.39 | -0.15 | -0.5% | $27.37 | $27.50 | $27.37 | 1,900 | |
| $27.54 | +0.076 | +0.3% | $27.66 | $27.66 | $27.52 | 6,100 | |
| $27.46 | +0.854 | +3.2% | $27.16 | $27.46 | $27.16 | 1,100 | |
| $26.61 | -0.174 | -0.7% | $26.48 | $26.61 | $26.46 | 18,271 | |
| $26.78 | +0.491 | +1.9% | $26.76 | $26.79 | $26.73 | 2,512 | |
| $26.29 | +0.104 | +0.4% | $26.54 | $26.54 | $26.29 | 4,700 | |
| $26.19 | -0.196 | -0.7% | $26.31 | $26.31 | $26.19 | 300 | |
| $26.39 | +0.026 | +0.1% | $26.02 | $26.53 | $25.99 | 3,900 | |
| $26.36 | +0.343 | +1.3% | $25.00 | $26.55 | $25.00 | 1,200 | |
| $26.02 | -0.511 | -1.9% | $27.45 | $27.45 | $26.02 | 3,600 | |
| $26.53 | -0.178 | -0.7% | $26.75 | $26.75 | $26.53 | 600 | |
| $26.71 | -0.25 | -0.9% | $26.81 | $26.90 | $26.71 | 3,500 | |
| $26.96 | -0.005 | 0.0% | $26.98 | $26.98 | $26.96 | 500 | |
| $26.96 | +0.942 | +3.6% | $26.84 | $27.02 | $26.70 | 4,800 | |
| $26.02 | +0.232 | +0.9% | $25.91 | $26.06 | $25.83 | 500 | |
| $25.79 | -0.802 | -3.0% | $25.50 | $26.14 | $25.50 | 3,600 | |
| $26.59 | +0.045 | +0.2% | $26.45 | $26.64 | $26.45 | 700 | |
| $26.54 | -0.432 | -1.6% | $26.76 | $27.04 | $26.54 | 2,059 | |
| $26.98 | +0.979 | +3.8% | $26.87 | $26.98 | $26.87 | 900 | |
| $26.00 | +0.147 | +0.6% | $25.97 | $26.00 | $25.97 | 360 | |
| $25.85 | +0.209 | +0.8% | $25.88 | $25.88 | $25.84 | 400 | |
| $25.64 | -0.26 | -1.0% | $25.01 | $25.76 | $25.01 | 1,300 | |
| $25.90 | +0.387 | +1.5% | $25.75 | $25.90 | $25.75 | 2,800 | |
| $25.51 | -0.319 | -1.2% | $25.51 | $25.51 | $25.51 | 200 | |
| $25.83 | -0.112 | -0.4% | $26.24 | $26.24 | $25.59 | 10,100 | |
| $25.94 | -0.476 | -1.8% | $27.00 | $27.00 | $25.94 | 1,000 | |
| $26.42 | -0.331 | -1.2% | $26.61 | $26.61 | $26.41 | 6,600 | |
| $26.75 | -0.267 | -1.0% | $27.00 | $27.03 | $26.75 | 1,105 | |
| $27.02 | +0.569 | +2.2% | $27.27 | $27.27 | $26.72 | 2,400 | |
| $26.45 | +0.299 | +1.1% | $26.15 | $26.46 | $26.15 | 2,300 | |
| $26.15 | -0.128 | -0.5% | $26.19 | $26.19 | $26.15 | 200 | |
| $26.28 | +0.271 | +1.0% | $26.34 | $26.36 | $26.28 | 500 | |
| $26.01 | +0.674 | +2.7% | $25.78 | $26.01 | $25.78 | 700 | |
| $25.33 | -0.534 | -2.1% | $25.37 | $25.39 | $25.33 | 1,000 | |
| $25.87 | +0.051 | +0.2% | $26.09 | $26.09 | $25.87 | 1,000 | |
| $25.82 | +1.121 | +4.5% | $25.36 | $25.82 | $25.36 | 1,500 | |
| $24.70 | +0.805 | +3.4% | $23.96 | $24.70 | $23.96 | 6,100 | |
| $23.89 | +0.137 | +0.6% | $24.02 | $24.02 | $23.78 | 1,800 | |
| $23.75 | +0.439 | +1.9% | $23.60 | $23.75 | $23.57 | 11,200 |
- Ticker
- CBOE:FFF
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Founders 100 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Founders 100 ETF.