FAFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 23, 2026	19.30	19.30	19.30	19.30	19.30	-0.77%
Jul 22, 2026	19.45	19.45	19.45	19.45	19.45	-0.15%
Jul 21, 2026	19.48	19.48	19.48	19.48	19.48	1.19%
Jul 20, 2026	19.25	19.25	19.25	19.25	19.25	-0.47%
Jul 17, 2026	19.34	19.34	19.34	19.34	19.34	-0.72%
Jul 16, 2026	19.48	19.48	19.48	19.48	19.48	-0.76%
Jul 15, 2026	19.63	19.63	19.63	19.63	19.63	0.41%
Jul 14, 2026	19.55	19.55	19.55	19.55	19.55	0.67%
Jul 13, 2026	19.42	19.42	19.42	19.42	19.42	-1.27%
Jul 10, 2026	19.67	19.67	19.67	19.67	19.67	0.31%
Jul 9, 2026	19.61	19.61	19.61	19.61	19.61	0.62%
Jul 8, 2026	19.49	19.49	19.49	19.49	19.49	-0.46%
Jul 7, 2026	19.58	19.58	19.58	19.58	19.58	-1.06%
Jul 6, 2026	19.79	19.79	19.79	19.79	19.79	1.07%
Jul 2, 2026	19.58	19.58	19.58	19.58	19.58	-0.10%
Jul 1, 2026	19.60	19.60	19.60	19.60	19.60	-0.81%
Jun 30, 2026	19.76	19.76	19.76	19.76	19.76	0.71%
Jun 29, 2026	19.62	19.62	19.62	19.62	19.62	0.93%
Jun 26, 2026	19.44	19.44	19.44	19.44	19.44	-0.46%
Jun 25, 2026	19.53	19.53	19.53	19.53	19.53	0.57%
Jun 24, 2026	19.42	19.42	19.42	19.42	19.42	0.15%
Jun 23, 2026	19.39	19.39	19.39	19.39	19.39	-1.87%
Jun 22, 2026	19.76	19.76	19.76	19.76	19.76	-0.25%
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%