FAFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 6, 2026	18.86	18.86	18.86	18.86	18.86	0.37%
Nov 5, 2026	18.79	18.79	18.79	18.79	18.79	-3.19%
Nov 4, 2026	19.41	19.41	19.41	19.41	19.41	1.52%
Nov 3, 2026	19.12	19.12	19.12	19.12	19.12	-
Nov 2, 2026	19.12	19.12	19.12	19.12	19.12	0.05%
Oct 30, 2026	19.11	19.11	19.11	19.11	19.11	-1.34%
Oct 29, 2026	19.37	19.37	19.37	19.37	19.37	-0.05%
Oct 28, 2026	19.38	19.38	19.38	19.38	19.38	0.31%
Oct 27, 2026	19.32	19.32	19.32	19.32	19.32	0.57%
Oct 26, 2026	19.21	19.21	19.21	19.21	19.21	0.26%
Oct 23, 2026	19.16	19.16	19.16	19.16	19.16	-0.36%
Oct 22, 2026	19.23	19.23	19.23	19.23	19.23	-1.23%
Oct 21, 2026	19.47	19.47	19.47	19.47	19.47	0.46%
Oct 20, 2026	19.38	19.38	19.38	19.38	19.38	0.36%
Oct 19, 2026	19.31	19.31	19.31	19.31	19.31	0.10%
Oct 16, 2026	19.29	19.29	19.29	19.29	19.29	-0.77%
Oct 15, 2026	19.44	19.44	19.44	19.44	19.44	0.57%
Oct 14, 2026	19.33	19.33	19.33	19.33	19.33	-1.02%
Oct 13, 2026	19.53	19.53	19.53	19.53	19.53	-0.05%
Oct 12, 2026	19.54	19.54	19.54	19.54	19.54	-0.31%
Oct 9, 2026	19.60	19.60	19.60	19.60	19.60	0.77%
Oct 8, 2026	19.45	19.45	19.45	19.45	19.45	-0.61%
Oct 7, 2026	19.57	19.57	19.57	19.57	19.57	-0.81%
Oct 6, 2026	19.73	19.73	19.73	19.73	19.73	0.20%
Oct 5, 2026	19.69	19.69	19.69	19.69	19.69	0.56%
Oct 2, 2026	19.58	19.58	19.58	19.58	19.58	0.72%
Oct 1, 2026	19.44	19.44	19.44	19.44	19.44	-0.05%
Sep 30, 2026	19.45	19.45	19.45	19.45	19.45	-0.56%
Sep 29, 2026	19.56	19.56	19.56	19.56	19.56	-
Sep 28, 2026	19.56	19.56	19.56	19.56	19.56	-0.81%
Sep 25, 2026	19.72	19.72	19.72	19.72	19.72	0.66%
Sep 24, 2026	19.59	19.59	19.59	19.59	19.59	-0.36%
Sep 23, 2026	19.66	19.66	19.66	19.66	19.66	-1.16%
Sep 22, 2026	19.89	19.89	19.89	19.89	19.89	0.10%
Sep 21, 2026	19.87	19.87	19.87	19.87	19.87	1.38%
Sep 18, 2026	19.60	19.60	19.60	19.60	19.60	-0.15%
Sep 17, 2026	19.63	19.63	19.63	19.63	19.63	1.13%
Sep 16, 2026	19.41	19.41	19.41	19.41	19.41	-0.26%
Sep 15, 2026	19.46	19.46	19.46	19.46	19.46	-0.41%
Sep 14, 2026	19.54	19.54	19.54	19.54	19.54	-0.91%
Sep 11, 2026	19.72	19.72	19.72	19.72	19.72	0.66%
Sep 10, 2026	19.59	19.59	19.59	19.59	19.59	-0.96%
Sep 9, 2026	19.78	19.78	19.78	19.78	19.78	-0.70%
Sep 8, 2026	19.92	19.92	19.92	19.92	19.92	-0.25%
Sep 4, 2026	19.97	19.97	19.97	19.97	19.97	0.15%
Sep 3, 2026	19.94	19.94	19.94	19.94	19.94	0.91%
Sep 2, 2026	19.76	19.76	19.76	19.76	19.76	0.51%
Sep 1, 2026	19.66	19.66	19.66	19.66	19.66	-0.71%
Aug 31, 2026	19.80	19.80	19.80	19.80	19.80	-0.40%
Aug 28, 2026	19.88	19.88	19.88	19.88	19.88	-0.45%