FAFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	19.81	19.81	19.81	19.81	19.81	1.28%
Jun 17, 2026	19.56	19.56	19.56	19.56	19.56	-0.76%
Jun 16, 2026	19.71	19.71	19.71	19.71	19.71	-0.25%
Jun 15, 2026	19.76	19.76	19.76	19.76	19.76	1.49%
Jun 12, 2026	19.47	19.47	19.47	19.47	19.47	0.62%
Jun 11, 2026	19.35	19.35	19.35	19.35	19.35	2.38%
Jun 10, 2026	18.90	18.90	18.90	18.90	18.90	-1.51%
Jun 9, 2026	19.19	19.19	19.19	19.19	19.19	0.16%
Jun 8, 2026	19.16	19.16	19.16	19.16	19.16	0.42%
Jun 5, 2026	19.08	19.08	19.08	19.08	19.08	-2.90%
Jun 4, 2026	19.65	19.65	19.65	19.65	19.65	0.41%
Jun 3, 2026	19.57	19.57	19.57	19.57	19.57	-0.56%
Jun 2, 2026	19.68	19.68	19.68	19.68	19.68	0.51%
Jun 1, 2026	19.58	19.58	19.58	19.58	19.58	0.20%
May 29, 2026	19.54	19.54	19.54	19.54	19.54	-0.10%
May 28, 2026	19.56	19.56	19.56	19.56	19.56	0.31%
May 27, 2026	19.50	19.50	19.50	19.50	19.50	0.10%
May 26, 2026	19.48	19.48	19.48	19.48	19.48	1.14%
May 22, 2026	19.26	19.26	19.26	19.26	19.26	0.10%
May 21, 2026	19.24	19.24	19.24	19.24	19.24	0.42%
May 20, 2026	19.16	19.16	19.16	19.16	19.16	1.32%
May 19, 2026	18.91	18.91	18.91	18.91	18.91	-0.73%
May 18, 2026	19.05	19.05	19.05	19.05	19.05	-
May 15, 2026	19.05	19.05	19.05	19.05	19.05	-1.83%
May 14, 2026	20.40	20.40	20.40	20.40	19.41	0.45%
May 13, 2026	20.31	20.31	20.31	20.31	19.32	0.54%
May 12, 2026	20.20	20.20	20.20	20.20	19.22	-0.64%
May 11, 2026	20.33	20.33	20.33	20.33	19.34	0.05%
May 8, 2026	20.32	20.32	20.32	20.32	19.33	0.59%
May 7, 2026	20.20	20.20	20.20	20.20	19.22	-0.98%
May 6, 2026	20.40	20.40	20.40	20.40	19.41	1.95%
May 5, 2026	20.01	20.01	20.01	20.01	19.04	0.86%
May 4, 2026	19.84	19.84	19.84	19.84	18.87	-0.45%
May 1, 2026	19.93	19.93	19.93	19.93	18.96	-0.15%
Apr 30, 2026	19.96	19.96	19.96	19.96	18.99	1.22%
Apr 29, 2026	19.72	19.72	19.72	19.72	18.76	-0.30%
Apr 28, 2026	19.78	19.78	19.78	19.78	18.82	-0.60%
Apr 27, 2026	19.90	19.90	19.90	19.90	18.93	0.05%
Apr 24, 2026	19.89	19.89	19.89	19.89	18.92	0.66%
Apr 23, 2026	19.76	19.76	19.76	19.76	18.80	-0.40%
Apr 22, 2026	19.84	19.84	19.84	19.84	18.87	0.76%
Apr 21, 2026	19.69	19.69	19.69	19.69	18.73	-1.01%
Apr 20, 2026	19.89	19.89	19.89	19.89	18.92	-0.30%
Apr 17, 2026	19.95	19.95	19.95	19.95	18.98	1.22%
Apr 16, 2026	19.71	19.71	19.71	19.71	18.75	-0.10%
Apr 15, 2026	19.73	19.73	19.73	19.73	18.77	0.05%
Apr 14, 2026	19.72	19.72	19.72	19.72	18.76	0.92%
Apr 13, 2026	19.54	19.54	19.54	19.54	18.59	0.88%
Apr 10, 2026	19.37	19.37	19.37	19.37	18.43	0.05%
Apr 9, 2026	19.36	19.36	19.36	19.36	18.42	0.36%