MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFF — Founders 100 ETF
Cboe BZXFounders 100 ETF
$27.36
+0.30(+1.12%)
- O
- 27.51
- H
- 27.60
- L
- 27.31
- V
- 10.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.36
Period Return+8.58%
Period High$27.66
Period Low$19.85
Avg Daily Volume2.6K
Total Trading Days198
FFF — Historical OHLCV Price & Volume Table
Dec 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.51 | $27.60 | $27.31 | $27.36 | +$0.30 | +1.12% | 10,146 | $27.45 | $27.31 $27.60 |
| Oct 1, 2026 | $26.89 | $27.08 | $26.89 | $27.06 | +$0.11 | +0.40% | 710 | $27.00 | $26.89 $27.08 |
| Sep 30, 2026 | $27.14 | $27.17 | $26.94 | $26.95 | $-0.05 | -0.19% | 3,899 | $27.12 | $26.94 $27.17 |
| Sep 29, 2026 | $27.08 | $27.08 | $26.95 | $27.00 | +$0.22 | +0.83% | 1,270 | $26.98 | $26.95 $27.08 |
| Sep 28, 2026 | $26.91 | $26.91 | $26.78 | $26.78 | $-0.55 | -2.02% | 733 | $26.90 | $26.78 $26.91 |
| Sep 25, 2026 | $27.51 | $27.51 | $27.33 | $27.33 | $-0.08 | -0.31% | 190 | $27.52 | $27.33 $27.51 |
| Sep 24, 2026 | $27.16 | $27.45 | $27.16 | $27.41 | +$0.02 | +0.09% | 584 | $27.25 | $27.16 $27.45 |
| Sep 23, 2026 | $27.37 | $27.50 | $27.37 | $27.39 | $-0.15 | -0.54% | 1,911 | $27.47 | $27.37 $27.50 |
| Sep 22, 2026 | $27.66 | $27.66 | $27.52 | $27.54 | +$0.08 | +0.28% | 6,066 | $27.54 | $27.52 $27.66 |
| Sep 21, 2026 | $27.16 | $27.46 | $27.16 | $27.46 | +$0.85 | +3.21% | 1,106 | $27.28 | $27.16 $27.46 |
| Sep 18, 2026 | $26.48 | $26.61 | $26.46 | $26.61 | $-0.17 | -0.65% | 18,272 | $26.55 | $26.46 $26.61 |
| Sep 17, 2026 | $26.76 | $26.79 | $26.73 | $26.78 | +$0.49 | +1.87% | 2,513 | $26.76 | $26.73 $26.79 |
| Sep 16, 2026 | $26.54 | $26.54 | $26.29 | $26.29 | +$0.10 | +0.40% | 4,694 | $26.49 | $26.29 $26.54 |
| Sep 15, 2026 | $26.31 | $26.31 | $26.19 | $26.19 | $-0.20 | -0.74% | 330 | $26.23 | $26.19 $26.31 |
| Sep 14, 2026 | $26.02 | $26.53 | $25.99 | $26.39 | +$0.03 | +0.10% | 3,890 | $26.25 | $25.99 $26.53 |
| Sep 11, 2026 | $25.00 | $26.55 | $25.00 | $26.36 | +$0.34 | +1.32% | 1,245 | $26.30 | $25.00 $26.55 |
| Sep 10, 2026 | $27.45 | $27.45 | $26.02 | $26.02 | $-0.51 | -1.93% | 3,611 | $26.16 | $26.02 $27.45 |
| Sep 9, 2026 | $26.75 | $26.75 | $26.53 | $26.53 | $-0.18 | -0.67% | 584 | $26.68 | $26.53 $26.75 |
| Sep 8, 2026 | $26.81 | $26.90 | $26.71 | $26.71 | $-0.25 | -0.93% | 3,546 | $26.78 | $26.71 $26.90 |
| Sep 4, 2026 | $26.98 | $26.98 | $26.95 | $26.95 | $-0.01 | -0.02% | 489 | $26.97 | $26.95 $26.98 |
| Sep 3, 2026 | $26.84 | $27.02 | $26.70 | $26.96 | +$0.94 | +3.62% | 4,789 | $26.87 | $26.70 $27.02 |
| Sep 2, 2026 | $25.91 | $26.06 | $25.83 | $26.02 | +$0.23 | +0.90% | 500 | $25.91 | $25.83 $26.06 |
| Sep 1, 2026 | $25.50 | $26.14 | $25.50 | $25.79 | $-0.80 | -3.01% | 3,622 | $25.94 | $25.50 $26.14 |
| Aug 31, 2026 | $26.45 | $26.64 | $26.45 | $26.59 | +$0.04 | +0.17% | 724 | $26.58 | $26.45 $26.64 |
| Aug 28, 2026 | $26.76 | $27.04 | $26.54 | $26.54 | $-0.43 | -1.60% | 2,060 | $26.92 | $26.54 $27.04 |
| Aug 27, 2026 | $26.87 | $26.98 | $26.87 | $26.97 | +$0.98 | +3.77% | 862 | $26.91 | $26.87 $26.98 |
| Aug 26, 2026 | $25.97 | $26.00 | $25.97 | $26.00 | +$0.15 | +0.57% | 360 | $25.98 | $25.97 $26.00 |
| Aug 25, 2026 | $25.88 | $25.88 | $25.84 | $25.85 | +$0.21 | +0.82% | 397 | $25.85 | $25.84 $25.88 |
| Aug 24, 2026 | $25.01 | $25.76 | $25.01 | $25.64 | $-0.26 | -1.00% | 1,254 | $25.58 | $25.01 $25.76 |
| Aug 21, 2026 | $25.75 | $25.90 | $25.75 | $25.90 | +$0.39 | +1.52% | 2,800 | $25.76 | $25.75 $25.90 |