Emerald Finance and Banking Innovation Fund - FFBFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	28.23	28.23	28.23	28.23	28.23
October 16, 2025	28.11	28.11	28.11	28.11	28.11
October 15, 2025	29.7	29.7	29.7	29.7	29.7
October 14, 2025	30.08	30.08	30.08	30.08	30.08
October 13, 2025	29.42	29.42	29.42	29.42	29.42
October 10, 2025	28.84	28.84	28.84	28.84	28.84
October 09, 2025	30.11	30.11	30.11	30.11	30.11
October 08, 2025	30.28	30.28	30.28	30.28	30.28
October 07, 2025	30.08	30.08	30.08	30.08	30.08
October 06, 2025	30.39	30.39	30.39	30.39	30.39
October 03, 2025	30	30	30	30	30
October 02, 2025	29.89	29.89	29.89	29.89	29.89
October 01, 2025	29.91	29.91	29.91	29.91	29.91
September 30, 2025	29.91	29.91	29.91	29.91	29.91
September 29, 2025	30.36	30.36	30.36	30.36	30.36
September 26, 2025	30.51	30.51	30.51	30.51	30.51
September 25, 2025	30.51	30.51	30.51	30.51	30.51
September 24, 2025	30.79	30.79	30.79	30.79	30.79
September 23, 2025	31.03	31.03	31.03	31.03	31.03
September 22, 2025	31.34	31.34	31.34	31.34	31.34
September 19, 2025	31.74	31.74	31.74	31.74	31.74
September 18, 2025	31.94	31.94	31.94	31.94	31.94
September 17, 2025	30.97	30.97	30.97	30.97	30.97
September 16, 2025	30.76	30.76	30.76	30.76	30.76
September 15, 2025	30.86	30.86	30.86	30.86	30.86
September 12, 2025	30.79	30.79	30.79	30.79	30.79
September 11, 2025	31	31	31	31	31
September 10, 2025	30.68	30.68	30.68	30.68	30.68
September 09, 2025	30.78	30.78	30.78	30.78	30.78
September 08, 2025	30.96	30.96	30.96	30.96	30.96
September 05, 2025	30.69	30.69	30.69	30.69	30.69
September 04, 2025	30.91	30.91	30.91	30.91	30.91
September 03, 2025	30.29	30.29	30.29	30.29	30.29
September 02, 2025	30.29	30.29	30.29	30.29	30.29
August 29, 2025	30.6	30.6	30.6	30.6	30.6
August 28, 2025	30.7	30.7	30.7	30.7	30.7
August 27, 2025	30.56	30.56	30.56	30.56	30.56
August 26, 2025	30.55	30.55	30.55	30.55	30.55
August 25, 2025	30.23	30.23	30.23	30.23	30.23
August 22, 2025	30.35	30.35	30.35	30.35	30.35
August 21, 2025	28.93	28.93	28.93	28.93	28.93
August 20, 2025	28.95	28.95	28.95	28.95	28.95
August 19, 2025	28.91	28.91	28.91	28.91	28.91
August 18, 2025	29.23	29.23	29.23	29.23	29.23
August 15, 2025	29.21	29.21	29.21	29.21	29.21
August 14, 2025	29.56	29.56	29.56	29.56	29.56
August 13, 2025	29.59	29.59	29.59	29.59	29.59
August 12, 2025	29.19	29.19	29.19	29.19	29.19
August 11, 2025	28.17	28.17	28.17	28.17	28.17
August 08, 2025	28.04	28.04	28.04	28.04	28.04
August 07, 2025	27.81	27.81	27.81	27.81	27.81
August 06, 2025	27.95	27.95	27.95	27.95	27.95
August 05, 2025	28	28	28	28	28
August 04, 2025	27.97	27.97	27.97	27.97	27.97
August 01, 2025	27.58	27.58	27.58	27.58	27.58
July 31, 2025	28.27	28.27	28.27	28.27	28.27
July 30, 2025	28.49	28.49	28.49	28.49	28.49
July 29, 2025	28.7	28.7	28.7	28.7	28.7
July 28, 2025	28.87	28.87	28.87	28.87	28.87
July 25, 2025	28.88	28.88	28.88	28.88	28.88

Emerald Finance and Banking Innovation Fund (FFBFX) NASDAQ