Capforce Ibd 50 Etf (FFTY)

Overview News Price History Option Chain Discussions Forecast Dividend History

Capforce Ibd 50 Etf Stock (FFTY) Price History

The historical daily chart and data for Capforce Ibd 50 Etf stock (FFTY), show that the latest closing stock price as of May 26, 2026, is $40.95.

Capforce Ibd 50 Etf all-time high stock price is $52.55, occurred on November 09, 2021.
The lowest Capforce Ibd 50 Etf stock price recorded was $18.12 on February 11, 2016. Since then, Capforce Ibd 50 Etf's stock price has risen over 125.99% to $40.95 now.
The 52-week high stock price for FFTY is $42.30, representing a 3.30% increase from the current share price, occurred on May 13, 2026.
The 52-week low stock price for FFTY is $29.34, indicating a -28.35% decrease from the current share price, occurred on May 30, 2025.
The closing price of Capforce Ibd 50 Etf (FFTY) stock in the beginning of 2025 was $45.53. The stock closed the year at $21.82, a loss of over -52.08% for the year.

The table below shows more information about FFTY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$41.17	$40.76	$0.415	24,367.0	+2.52%
May 22, 2026	$40.42	$39.85	$0.57	17,908.0	-0.36%
May 21, 2026	$40.34	$39.64	$0.70	26,226.0	+0.78%
May 20, 2026	$40.12	$39.27	$0.845	73,128.0	+2.26%
May 19, 2026	$39.36	$38.27	$1.09	71,542.0	-1.84%
May 18, 2026	$40.85	$39.27	$1.58	65,395.0	-2.46%
May 15, 2026	$41.02	$40.32	$0.705	40,078.0	-3.63%
May 14, 2026	$42.22	$41.60	$0.62	31,891.0	+0.48%
May 13, 2026	$42.30	$40.87	$1.43	38,840.0	+1.21%
May 12, 2026	$41.51	$39.95	$1.56	64,165.0	-1.29%
May 11, 2026	$42.09	$41.05	$1.04	51,129.0	+2.92%
May 08, 2026	$40.93	$40.37	$0.56	31,053.0	+1.80%
May 07, 2026	$41.71	$39.81	$1.90	51,110.0	-2.79%
May 06, 2026	$41.30	$40.02	$1.28	78,616.0	+2.41%
May 05, 2026	$40.62	$39.91	$0.71	85,069.0	+3.71%
May 04, 2026	$39.05	$38.48	$0.57	47,940.0	+0.54%
May 01, 2026	$38.67	$38.15	$0.52	31,523.0	+1.34%
Apr 30, 2026	$38.18	$37.09	$1.09	41,556.0	+4.61%
Apr 29, 2026	$36.57	$36.06	$0.5082	81,193.0	+0.11%
Apr 28, 2026	$37.15	$35.84	$1.30	39,832.0	-3.82%

Capforce Ibd 50 Etf Stock (FFTY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Capforce Ibd 50 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capforce Ibd 50 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Capforce Ibd 50 Etf Stock (FFTY) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$42.30	$38.15	$4.15	854,347.0	+7.45%
Apr, 2026	$38.18	$32.93	$5.25	1,082,671.0	+14.07%
Mar, 2026	$41.50	$31.61	$9.89	1,857,904.0	-18.29%
Feb, 2026	$41.18	$34.23	$6.95	1,876,593.0	+14.38%
Jan, 2026	$39.90	$34.32	$5.58	2,053,949.0	+2.70%

Capforce Ibd 50 Etf Stock (FFTY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$36.51	$33.34	$3.17	2,257,208.0	-0.36%
Nov, 2025	$41.13	$31.89	$9.24	4,358,512.0	-12.14%
Oct, 2025	$41.36	$36.37	$4.99	5,172,635.0	+8.89%
Sep, 2025	$38.66	$33.83	$4.83	3,483,737.0	+6.99%
Aug, 2025	$35.69	$31.80	$3.89	4,230,691.0	+2.02%
Jul, 2025	$34.79	$31.22	$3.57	2,380,637.0	+5.36%
Jun, 2025	$32.56	$29.68	$2.88	1,054,349.0	+8.59%
May, 2025	$30.42	$26.69	$3.73	1,029,142.0	+10.61%
Apr, 2025	$27.33	$22.91	$4.42	1,185,168.0	+0.30%
Mar, 2025	$29.16	$25.42	$3.74	2,213,068.0	-6.45%
Feb, 2025	$34.26	$27.62	$6.64	4,556,208.0	-3.74%
Jan, 2025	$31.75	$27.98	$3.77	2,983,771.0	+4.76%

Capforce Ibd 50 Etf Stock (FFTY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$32.24	$28.58	$3.66	2,575,558.0	-7.14%
Nov, 2024	$31.90	$26.68	$5.22	2,529,262.0	+18.33%
Oct, 2024	$28.10	$26.10	$2.00	1,357,301.0	-0.60%
Sep, 2024	$27.20	$24.20	$3.00	853,926.0	+3.58%
Aug, 2024	$26.55	$22.95	$3.60	3,747,929.0	-1.10%
Jul, 2024	$28.87	$25.92	$2.95	3,729,120.0	-5.44%
Jun, 2024	$29.15	$27.02	$2.13	1,724,411.0	+0.69%
May, 2024	$28.74	$25.57	$3.17	1,068,024.0	+7.44%
Apr, 2024	$27.68	$24.65	$3.03	1,216,534.0	-7.13%
Mar, 2024	$28.35	$26.37	$1.98	1,596,500.0	+0.62%
Feb, 2024	$27.78	$24.98	$2.80	2,451,871.0	+10.41%
Jan, 2024	$25.55	$23.00	$2.55	2,049,209.0	+2.09%