Canada markets closed

Emerald Finance & Bking Innovt Fd Inv (FFBFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.81+0.25 (+1.16%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202421.5621.5621.5621.5621.56-
May 01, 202421.2321.2321.2321.2321.23-
Apr 30, 202420.8720.8720.8720.8720.87-
Apr 29, 202421.0221.0221.0221.0221.02-
Apr 26, 202421.2321.2321.2321.2321.23-
Apr 25, 202421.5121.5121.5121.5121.51-
Apr 24, 202421.6921.6921.6921.6921.69-
Apr 23, 202421.6921.6921.6921.6921.69-
Apr 22, 202421.4921.4921.4921.4921.49-
Apr 19, 202421.1321.1321.1321.1321.13-
Apr 18, 202420.5820.5820.5820.5820.58-
Apr 17, 202420.5020.5020.5020.5020.50-
Apr 16, 202420.5320.5320.5320.5320.53-
Apr 15, 202420.6820.6820.6820.6820.68-
Apr 12, 202420.8820.8820.8820.8820.88-
Apr 11, 202421.0321.0321.0321.0321.03-
Apr 10, 202421.0221.0221.0221.0221.02-
Apr 09, 202421.8621.8621.8621.8621.86-
Apr 08, 202421.8621.8621.8621.8621.86-
Apr 05, 202421.5721.5721.5721.5721.57-
Apr 04, 202421.5421.5421.5421.5421.54-
Apr 03, 202421.6221.6221.6221.6221.62-
Apr 02, 202421.6721.6721.6721.6721.67-
Apr 01, 202422.1022.1022.1022.1022.10-
Mar 28, 202422.5022.5022.5022.5022.50-
Mar 27, 202422.4322.4322.4322.4322.43-
Mar 26, 202421.8621.8621.8621.8621.86-
Mar 25, 202421.9821.9821.9821.9821.98-
Mar 22, 202421.9621.9621.9621.9621.96-
Mar 21, 202422.3522.3522.3522.3522.35-
Mar 20, 202422.1222.1222.1222.1222.12-
Mar 19, 202421.4721.4721.4721.4721.47-
Mar 18, 202421.4321.4321.4321.4321.43-
Mar 15, 202421.5621.5621.5621.5621.56-
Mar 14, 202421.4221.4221.4221.4221.42-
Mar 13, 202421.9421.9421.9421.9421.94-
Mar 12, 202421.9621.9621.9621.9621.96-
Mar 11, 202422.0322.0322.0322.0322.03-
Mar 08, 202422.2222.2222.2222.2222.22-
Mar 07, 202422.2522.2522.2522.2522.25-
Mar 06, 202422.2822.2822.2822.2822.28-
Mar 05, 202422.2922.2922.2922.2922.29-
Mar 04, 202421.7321.7321.7321.7321.73-
Mar 01, 202421.8521.8521.8521.8521.85-
Feb 29, 202422.0422.0422.0422.0422.04-
Feb 28, 202421.7121.7121.7121.7121.71-
Feb 27, 202422.0022.0022.0022.0022.00-
Feb 26, 202421.8721.8721.8721.8721.87-
Feb 23, 202422.0022.0022.0022.0022.00-
Feb 22, 202421.9121.9121.9121.9121.91-
Feb 21, 202421.9021.9021.9021.9021.90-
Feb 20, 202422.1022.1022.1022.1022.10-
Feb 16, 202422.2922.2922.2922.2922.29-
Feb 15, 202422.3822.3822.3822.3822.38-
Feb 14, 202421.7521.7521.7521.7521.75-
Feb 13, 202421.3321.3321.3321.3321.33-
Feb 12, 202422.1822.1822.1822.1822.18-
Feb 09, 202421.8121.8121.8121.8121.81-
Feb 08, 202421.4421.4421.4421.4421.44-
Feb 07, 202421.3021.3021.3021.3021.30-
Feb 06, 202421.5021.5021.5021.5021.50-
Feb 05, 202421.6821.6821.6821.6821.68-
Feb 02, 202422.0522.0522.0522.0522.05-
Feb 01, 202422.1422.1422.1422.1422.14-
Jan 31, 202422.7322.7322.7322.7322.73-
Jan 30, 202423.8423.8423.8423.8423.84-
Jan 29, 202424.0124.0124.0124.0124.01-
Jan 26, 202423.5623.5623.5623.5623.56-
Jan 25, 202423.3823.3823.3823.3823.38-
Jan 24, 202423.4823.4823.4823.4823.48-
Jan 23, 202423.2323.2323.2323.2323.23-
Jan 22, 202423.3823.3823.3823.3823.38-
Jan 19, 202422.8122.8122.8122.8122.81-
Jan 18, 202422.4022.4022.4022.4022.40-
Jan 17, 202422.3322.3322.3322.3322.33-
Jan 16, 202422.4322.4322.4322.4322.43-
Jan 12, 202422.5822.5822.5822.5822.58-
Jan 11, 202422.8022.8022.8022.8022.80-
Jan 10, 202422.9722.9722.9722.9722.97-
Jan 09, 202422.8822.8822.8822.8822.88-
Jan 08, 202423.1223.1223.1223.1223.12-
Jan 05, 202422.9622.9622.9622.9622.96-
Jan 04, 202422.7622.7622.7622.7622.76-
Jan 03, 202422.6722.6722.6722.6722.67-
Jan 02, 202423.2923.2923.2923.2923.29-
Dec 29, 202323.6623.6623.6623.6623.66-
Dec 28, 202323.6623.6623.6623.6623.66-
Dec 27, 202323.6523.6523.6523.6523.65-
Dec 26, 202323.6023.6023.6023.6023.60-
Dec 22, 202323.3023.3023.3023.3023.30-
Dec 21, 202323.1323.1323.1323.1323.13-
Dec 20, 202322.8922.8922.8922.8922.89-
Dec 19, 202323.2923.2923.2923.2923.29-
Dec 18, 202322.8622.8622.8622.8622.86-
Dec 15, 202322.9822.9822.9822.9822.98-
Dec 14, 202323.2123.2123.2123.2123.21-
Dec 13, 202322.4022.4022.4022.4022.40-
Dec 12, 202321.2821.2821.2821.2821.28-
Dec 11, 202321.3521.3521.3521.3521.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...