Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) Historical Stock Data
22.34 ↑0.12 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIU is up 0.46% a day on average. There have been 27 days where Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF closed green and 3 days where FFIU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.31 | 22.34 | ↑$0.03 (0.13%) | 22.31 | 22.34 | 2.58K |
| 2025-12-22 | 22.12 | 22.22 | ↑$0.10 (0.47%) | 22.12 | 22.22 | 3.69K |
| 2025-12-19 | 22.17 | 22.21 | ↑$0.04 (0.16%) | 22.17 | 22.21 | 328 |
| 2025-12-18 | 22.26 | 22.21 | ↓$0.06 (-0.25%) | 22.21 | 22.26 | 3.89K |
| 2025-12-17 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 125 |
| 2025-12-16 | 22.21 | 22.23 | ↑$0.02 (0.11%) | 22.18 | 22.23 | 27.99K |
| 2025-12-15 | 22.48 | 22.49 | ↑$0.01 (0.04%) | 22.48 | 22.49 | 574 |
| 2025-12-12 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 173 |
| 2025-12-11 | 22.62 | 22.43 | ↓$0.19 (-0.84%) | 22.15 | 22.62 | 27.03K |
| 2025-12-10 | 22.27 | 22.42 | ↑$0.15 (0.69%) | 22.27 | 22.42 | 1.29K |
| 2025-12-09 | 22.39 | 22.39 | ↑$0.00 (0.00%) | 22.39 | 22.39 | 219 |
| 2025-12-08 | 22.11 | 22.39 | ↑$0.28 (1.27%) | 22.11 | 22.39 | 116 |
| 2025-12-05 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.43 | 235 |
| 2025-12-04 | 22.39 | 22.48 | ↑$0.09 (0.39%) | 22.39 | 22.48 | 3.27K |
| 2025-12-03 | 22.26 | 22.51 | ↑$0.25 (1.14%) | 22.26 | 22.51 | 1.21K |
| 2025-12-02 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.48 | 22.48 | 409 |
| 2025-12-01 | 22.09 | 22.48 | ↑$0.39 (1.77%) | 22.08 | 22.48 | 1.01K |
| 2025-11-28 | 22.55 | 22.55 | ↑$0.00 (0.00%) | 22.55 | 22.55 | 102 |
| 2025-11-26 | 22.27 | 22.60 | ↑$0.33 (1.48%) | 22.27 | 22.60 | 242 |
| 2025-11-25 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.58 | 22.58 | 104 |
| 2025-11-24 | 22.29 | 22.53 | ↑$0.23 (1.05%) | 22.29 | 22.53 | 1.27K |
| 2025-11-21 | 22.35 | 22.51 | ↑$0.15 (0.69%) | 22.35 | 22.51 | 2.07K |
| 2025-11-20 | 22.47 | 22.47 | ↑$0.00 (0.00%) | 22.47 | 22.47 | 204 |
| 2025-11-19 | 22.09 | 22.34 | ↑$0.25 (1.13%) | 22.09 | 22.34 | 2.76K |
| 2025-11-18 | 22.25 | 22.58 | ↑$0.33 (1.48%) | 22.25 | 22.58 | 0.96K |
| 2025-11-17 | 22.11 | 22.49 | ↑$0.38 (1.72%) | 22.11 | 22.49 | 4.67K |
| 2025-11-14 | 22.28 | 22.46 | ↑$0.18 (0.81%) | 22.28 | 22.46 | 1.13K |
| 2025-11-13 | 22.27 | 22.41 | ↑$0.14 (0.63%) | 22.27 | 22.82 | 899 |
| 2025-11-12 | 22.35 | 22.25 | ↓$0.10 (-0.43%) | 22.20 | 22.35 | 7.46K |
| 2025-11-11 | 22.53 | 22.53 | ↑$0.00 (0.00%) | 22.53 | 22.53 | 12 |
Create an account or log in to view more rows.
$FFIU damn lots of volume came after hours just now
what the?
$FFIU We will not sell!
$FFIU Green by EOD guarentee
$FFIU buying time
added
$FFIU is anyone really buying this shit
$FFIU Buy now
$FFIU the bulls in here
$FFIU oversold
$FFIU Let’s get it
$FFIU cup and handle forming