FAFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	19.93	19.93	19.93	19.93	19.93	-
Aug 25, 2026	19.93	19.93	19.93	19.93	19.93	0.61%
Aug 24, 2026	19.81	19.81	19.81	19.81	19.81	-0.50%
Aug 21, 2026	19.91	19.91	19.91	19.91	19.91	0.61%
Aug 20, 2026	19.79	19.79	19.79	19.79	19.79	-0.40%
Aug 19, 2026	19.87	19.87	19.87	19.87	19.87	0.25%
Aug 18, 2026	19.82	19.82	19.82	19.82	19.82	-1.20%
Aug 17, 2026	20.06	20.06	20.06	20.06	20.06	-0.05%
Aug 14, 2026	20.07	20.07	20.07	20.07	20.07	-0.15%
Aug 13, 2026	20.10	20.10	20.10	20.10	20.10	0.45%
Aug 12, 2026	20.01	20.01	20.01	20.01	20.01	0.50%
Aug 11, 2026	19.91	19.91	19.91	19.91	19.91	-0.05%
Aug 10, 2026	19.92	19.92	19.92	19.92	19.92	-0.20%
Aug 7, 2026	19.96	19.96	19.96	19.96	19.96	0.60%
Aug 6, 2026	19.84	19.84	19.84	19.84	19.84	-0.45%
Aug 5, 2026	19.93	19.93	19.93	19.93	19.93	-0.05%
Aug 4, 2026	19.94	19.94	19.94	19.94	19.94	1.48%
Aug 3, 2026	19.65	19.65	19.65	19.65	19.65	1.08%
Jul 31, 2026	19.44	19.44	19.44	19.44	19.44	0.47%
Jul 30, 2026	19.35	19.35	19.35	19.35	19.35	1.95%
Jul 29, 2026	18.98	18.98	18.98	18.98	18.98	-1.30%
Jul 28, 2026	19.23	19.23	19.23	19.23	19.23	-0.21%
Jul 27, 2026	19.27	19.27	19.27	19.27	19.27	0.10%
Jul 24, 2026	19.25	19.25	19.25	19.25	19.25	-0.26%
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%