FAFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 8, 2026	19.29	19.29	19.29	19.29	18.35	2.99%
Apr 7, 2026	18.73	18.73	18.73	18.73	17.82	0.16%
Apr 6, 2026	18.70	18.70	18.70	18.70	17.79	0.38%
Apr 2, 2026	18.63	18.63	18.63	18.63	17.72	-0.11%
Apr 1, 2026	18.65	18.65	18.65	18.65	17.74	0.92%
Mar 31, 2026	18.48	18.48	18.48	18.48	17.58	2.72%
Mar 30, 2026	17.99	17.99	17.99	17.99	17.11	-0.17%
Mar 27, 2026	18.02	18.02	18.02	18.02	17.14	-1.10%
Mar 26, 2026	18.22	18.22	18.22	18.22	17.33	-2.10%
Mar 25, 2026	18.61	18.61	18.61	18.61	17.70	0.92%
Mar 24, 2026	18.44	18.44	18.44	18.44	17.54	-0.32%
Mar 23, 2026	18.50	18.50	18.50	18.50	17.60	1.59%
Mar 20, 2026	18.21	18.21	18.21	18.21	17.32	-1.99%
Mar 19, 2026	18.58	18.58	18.58	18.58	17.67	-0.16%
Mar 18, 2026	18.61	18.61	18.61	18.61	17.70	-1.27%
Mar 17, 2026	18.85	18.85	18.85	18.85	17.93	0.37%
Mar 16, 2026	18.78	18.78	18.78	18.78	17.87	1.35%
Mar 13, 2026	18.53	18.53	18.53	18.53	17.63	-0.70%