Cboe BZX · FFF · ETF
Founders 100 ETF (FFF) ETF price history
Every Cboe BZX trading session of Founders 100 ETF from Dec 22, 2025 to Nov 12, 2026: 225 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFF adjusted close, 2025 to 2026
- $27.93
- All time high, 2026
- $28.10
- 52 week high, $19.85 low
- 225
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FFF key facts
- Founders 100 ETF (FFF) closed at $24.24 on Nov 12, 2026 on Cboe BZX.
- FFF's all time high close is $27.93, set on Oct 6, 2026; its all time low close is $19.91 on Mar 30, 2026.
- FFF's 52 week range is $19.85 to $28.10.
- FFF's deepest drawdown was -21.9% from Dec 24, 2025 to Mar 30, 2026.
- DataCedar holds 225 daily sessions of FFF history from Dec 22, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FFF price chart, 2025 to 2026
FFF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -8.4% |
| 6 months | +4.3% |
| Year to date | -3.2% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2025 | -4.8% |
FFF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.93 on Oct 6, 2026
- All time low close
- $19.91 on Mar 30, 2026
- 52 week high
- $28.10 on Oct 6, 2026
- 52 week low
- $19.85 on Mar 30, 2026
- Deepest drawdown
- -21.9% from Dec 24, 2025 to Mar 30, 2026, recovered May 29, 2026
- Best single session
- +4.8% on May 29, 2026
- Worst single session
- -6.8% on Nov 5, 2026
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 50%
FFF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 22, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.80 | $28.10 | $19.85 | $24.24 | -2.0% | 573.1K | 218 |
| 2025 | $26.00 | $26.00 | $24.73 | $24.73 | n/a | 9.4K | 7 |
FFF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $24.24 | -2.3% |
| October 2026 | $24.81 | -8.0% |
| September 2026 | $26.95 | +1.4% |
| August 2026 | $26.59 | +11.3% |
| July 2026 | $23.89 | -2.7% |
| June 2026 | $24.54 | -5.2% |
| May 2026 | $25.89 | +13.9% |
| April 2026 | $22.74 | +9.3% |
| March 2026 | $20.80 | -3.0% |
| February 2026 | $21.44 | -7.5% |
| January 2026 | $23.19 | -6.3% |
| December 2025 | $24.73 | n/a |
About the FFF data
Daily bars. 225 sessions from Dec 22, 2025 to Nov 12, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AFFF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- FETH Fidelity Ethereum Fund
- FFDI Fidelity Fundamental Developed International ETF
- FFEB FT Vest U.S. Equity Buffer ETF - February
- FFEM Fidelity Fundamental Emerging Markets ETF
- FFGX Fidelity Fundamental Global ex-U.S. ETF
- FFLC Fidelity Fundamental Large Cap Core ETF
- FFLG Fidelity Fundamental Large Cap Growth ETF
- FFLV Fidelity Fundamental Large Cap Value ETF
Common questions
FFF share price history
