FAFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 12, 2025	18.98	18.98	18.98	18.98	18.98	0.16%
Nov 11, 2025	18.95	18.95	18.95	18.95	18.95	0.21%
Nov 10, 2025	18.91	18.91	18.91	18.91	18.91	1.07%
Nov 7, 2025	18.71	18.71	18.71	18.71	18.71	0.21%
Nov 6, 2025	18.67	18.67	18.67	18.67	18.67	-0.59%
Nov 5, 2025	18.78	18.78	18.78	18.78	18.78	0.32%
Nov 4, 2025	18.72	18.72	18.72	18.72	18.72	-1.06%
Nov 3, 2025	18.92	18.92	18.92	18.92	18.92	0.11%
Oct 31, 2025	18.90	18.90	18.90	18.90	18.90	0.11%
Oct 30, 2025	18.88	18.88	18.88	18.88	18.88	-0.89%
Oct 29, 2025	19.05	19.05	19.05	19.05	19.05	-0.21%
Oct 28, 2025	19.09	19.09	19.09	19.09	19.09	0.10%
Oct 27, 2025	19.07	19.07	19.07	19.07	19.07	0.85%
Oct 24, 2025	18.91	18.91	18.91	18.91	18.91	0.59%
Oct 23, 2025	18.80	18.80	18.80	18.80	18.80	0.53%
Oct 22, 2025	18.70	18.70	18.70	18.70	18.70	-0.32%
Oct 21, 2025	18.76	18.76	18.76	18.76	18.76	-0.21%
Oct 20, 2025	18.80	18.80	18.80	18.80	18.80	0.80%
Oct 17, 2025	18.65	18.65	18.65	18.65	18.65	0.05%
Oct 16, 2025	18.64	18.64	18.64	18.64	18.64	-0.16%
Oct 15, 2025	18.67	18.67	18.67	18.67	18.67	0.38%
Oct 14, 2025	18.60	18.60	18.60	18.60	18.60	0.05%
Oct 13, 2025	18.59	18.59	18.59	18.59	18.59	1.47%
Oct 10, 2025	18.32	18.32	18.32	18.32	18.32	-2.14%
Oct 9, 2025	18.72	18.72	18.72	18.72	18.72	-0.53%
Oct 8, 2025	18.82	18.82	18.82	18.82	18.82	0.53%
Oct 7, 2025	18.72	18.72	18.72	18.72	18.72	-0.43%
Oct 6, 2025	18.80	18.80	18.80	18.80	18.80	0.16%
Oct 3, 2025	18.77	18.77	18.77	18.77	18.77	0.27%
Oct 2, 2025	18.72	18.72	18.72	18.72	18.72	0.27%
Oct 1, 2025	18.67	18.67	18.67	18.67	18.67	0.21%
Sep 30, 2025	18.63	18.63	18.63	18.63	18.63	0.38%
Sep 29, 2025	18.56	18.56	18.56	18.56	18.56	0.38%
Sep 26, 2025	18.49	18.49	18.49	18.49	18.49	0.38%
Sep 25, 2025	18.42	18.42	18.42	18.42	18.42	-0.54%
Sep 24, 2025	18.52	18.52	18.52	18.52	18.52	-0.38%
Sep 23, 2025	18.59	18.59	18.59	18.59	18.59	-0.21%
Sep 22, 2025	18.63	18.63	18.63	18.63	18.63	0.22%
Sep 19, 2025	18.59	18.59	18.59	18.59	18.59	-0.05%
Sep 18, 2025	18.60	18.60	18.60	18.60	18.60	0.38%
Sep 17, 2025	18.53	18.53	18.53	18.53	18.53	-0.22%
Sep 16, 2025	18.57	18.57	18.57	18.57	18.57	-
Sep 15, 2025	18.57	18.57	18.57	18.57	18.57	0.43%
Sep 12, 2025	18.49	18.49	18.49	18.49	18.49	-0.27%
Sep 11, 2025	18.54	18.54	18.54	18.54	18.54	0.76%
Sep 10, 2025	18.40	18.40	18.40	18.40	18.40	0.44%
Sep 9, 2025	18.32	18.32	18.32	18.32	18.32	0.05%
Sep 8, 2025	18.31	18.31	18.31	18.31	18.31	0.60%
Sep 5, 2025	18.20	18.20	18.20	18.20	18.20	0.22%
Sep 4, 2025	18.16	18.16	18.16	18.16	18.16	0.67%