FAFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	19.96	19.96	19.96	19.96	19.96	1.22%
Apr 29, 2026	19.72	19.72	19.72	19.72	19.72	-0.30%
Apr 28, 2026	19.78	19.78	19.78	19.78	19.78	-0.60%
Apr 27, 2026	19.90	19.90	19.90	19.90	19.90	0.05%
Apr 24, 2026	19.89	19.89	19.89	19.89	19.89	0.66%
Apr 23, 2026	19.76	19.76	19.76	19.76	19.76	-0.40%
Apr 22, 2026	19.84	19.84	19.84	19.84	19.84	0.76%
Apr 21, 2026	19.69	19.69	19.69	19.69	19.69	-1.01%
Apr 20, 2026	19.89	19.89	19.89	19.89	19.89	-0.30%
Apr 17, 2026	19.95	19.95	19.95	19.95	19.95	1.22%
Apr 16, 2026	19.71	19.71	19.71	19.71	19.71	-0.10%
Apr 15, 2026	19.73	19.73	19.73	19.73	19.73	0.05%
Apr 14, 2026	19.72	19.72	19.72	19.72	19.72	0.92%
Apr 13, 2026	19.54	19.54	19.54	19.54	19.54	0.88%
Apr 10, 2026	19.37	19.37	19.37	19.37	19.37	0.05%
Apr 9, 2026	19.36	19.36	19.36	19.36	19.36	0.36%
Apr 8, 2026	19.29	19.29	19.29	19.29	19.29	2.99%
Apr 7, 2026	18.73	18.73	18.73	18.73	18.73	0.16%
Apr 6, 2026	18.70	18.70	18.70	18.70	18.70	0.38%
Apr 2, 2026	18.63	18.63	18.63	18.63	18.63	-0.11%
Apr 1, 2026	18.65	18.65	18.65	18.65	18.65	0.92%
Mar 31, 2026	18.48	18.48	18.48	18.48	18.48	2.72%
Mar 30, 2026	17.99	17.99	17.99	17.99	17.99	-0.17%
Mar 27, 2026	18.02	18.02	18.02	18.02	18.02	-1.10%
Mar 26, 2026	18.22	18.22	18.22	18.22	18.22	-2.10%
Mar 25, 2026	18.61	18.61	18.61	18.61	18.61	0.92%
Mar 24, 2026	18.44	18.44	18.44	18.44	18.44	-0.32%
Mar 23, 2026	18.50	18.50	18.50	18.50	18.50	1.59%
Mar 20, 2026	18.21	18.21	18.21	18.21	18.21	-1.99%
Mar 19, 2026	18.58	18.58	18.58	18.58	18.58	-0.16%
Mar 18, 2026	18.61	18.61	18.61	18.61	18.61	-1.27%
Mar 17, 2026	18.85	18.85	18.85	18.85	18.85	0.37%
Mar 16, 2026	18.78	18.78	18.78	18.78	18.78	1.35%
Mar 13, 2026	18.53	18.53	18.53	18.53	18.53	-0.70%
Mar 12, 2026	18.66	18.66	18.66	18.66	18.66	-1.58%
Mar 11, 2026	18.96	18.96	18.96	18.96	18.96	-0.21%
Mar 10, 2026	19.00	19.00	19.00	19.00	19.00	0.05%
Mar 9, 2026	18.99	18.99	18.99	18.99	18.99	0.85%
Mar 6, 2026	18.83	18.83	18.83	18.83	18.83	-1.15%
Mar 5, 2026	19.05	19.05	19.05	19.05	19.05	-1.09%
Mar 4, 2026	19.26	19.26	19.26	19.26	19.26	0.63%
Mar 3, 2026	19.14	19.14	19.14	19.14	19.14	-2.00%
Mar 2, 2026	19.53	19.53	19.53	19.53	19.53	-0.56%
Feb 27, 2026	19.64	19.64	19.64	19.64	19.64	-0.25%
Feb 26, 2026	19.69	19.69	19.69	19.69	19.69	-0.25%
Feb 25, 2026	19.74	19.74	19.74	19.74	19.74	0.61%
Feb 24, 2026	19.62	19.62	19.62	19.62	19.62	0.62%
Feb 23, 2026	19.50	19.50	19.50	19.50	19.50	-0.71%
Feb 20, 2026	19.64	19.64	19.64	19.64	19.64	0.82%
Feb 19, 2026	19.48	19.48	19.48	19.48	19.48	-0.15%