FFAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	18.82	18.82	18.82	18.82	18.82	-
Aug 25, 2026	18.82	18.82	18.82	18.82	18.82	0.43%
Aug 24, 2026	18.74	18.74	18.74	18.74	18.74	-0.16%
Aug 21, 2026	18.77	18.77	18.77	18.77	18.77	0.54%
Aug 20, 2026	18.67	18.67	18.67	18.67	18.67	-0.43%
Aug 19, 2026	18.75	18.75	18.75	18.75	18.75	0.27%
Aug 18, 2026	18.70	18.70	18.70	18.70	18.70	-0.74%
Aug 17, 2026	18.84	18.84	18.84	18.84	18.84	-0.16%
Aug 14, 2026	18.87	18.87	18.87	18.87	18.87	-0.11%
Aug 13, 2026	18.89	18.89	18.89	18.89	18.89	0.59%
Aug 12, 2026	18.78	18.78	18.78	18.78	18.78	0.37%
Aug 11, 2026	18.71	18.71	18.71	18.71	18.71	-0.05%
Aug 10, 2026	18.72	18.72	18.72	18.72	18.72	-0.11%
Aug 7, 2026	18.74	18.74	18.74	18.74	18.74	0.59%
Aug 6, 2026	18.63	18.63	18.63	18.63	18.63	-0.27%
Aug 5, 2026	18.68	18.68	18.68	18.68	18.68	-0.05%
Aug 4, 2026	18.69	18.69	18.69	18.69	18.69	0.97%
Aug 3, 2026	18.51	18.51	18.51	18.51	18.51	0.76%
Jul 31, 2026	18.37	18.37	18.37	18.37	18.37	0.33%
Jul 30, 2026	18.31	18.31	18.31	18.31	18.31	1.33%
Jul 29, 2026	18.07	18.07	18.07	18.07	18.07	-0.88%
Jul 28, 2026	18.23	18.23	18.23	18.23	18.23	-0.05%
Jul 27, 2026	18.24	18.24	18.24	18.24	18.24	0.16%
Jul 24, 2026	18.21	18.21	18.21	18.21	18.21	-0.05%
Jul 23, 2026	18.22	18.22	18.22	18.22	18.22	-0.76%
Jul 22, 2026	18.36	18.36	18.36	18.36	18.36	-0.22%
Jul 21, 2026	18.40	18.40	18.40	18.40	18.40	0.93%
Jul 20, 2026	18.23	18.23	18.23	18.23	18.23	-0.33%
Jul 17, 2026	18.29	18.29	18.29	18.29	18.29	-0.49%
Jul 16, 2026	18.38	18.38	18.38	18.38	18.38	-0.49%
Jul 15, 2026	18.47	18.47	18.47	18.47	18.47	0.33%
Jul 14, 2026	18.41	18.41	18.41	18.41	18.41	0.33%
Jul 13, 2026	18.35	18.35	18.35	18.35	18.35	-0.81%
Jul 10, 2026	18.50	18.50	18.50	18.50	18.50	0.27%
Jul 9, 2026	18.45	18.45	18.45	18.45	18.45	0.54%
Jul 8, 2026	18.35	18.35	18.35	18.35	18.35	-0.22%
Jul 7, 2026	18.39	18.39	18.39	18.39	18.39	-0.54%
Jul 6, 2026	18.49	18.49	18.49	18.49	18.49	0.82%
Jul 2, 2026	18.34	18.34	18.34	18.34	18.34	0.11%
Jul 1, 2026	18.32	18.32	18.32	18.32	18.32	-0.54%
Jun 30, 2026	18.42	18.42	18.42	18.42	18.42	0.33%
Jun 29, 2026	18.36	18.36	18.36	18.36	18.36	0.77%
Jun 26, 2026	18.22	18.22	18.22	18.22	18.22	-0.11%
Jun 25, 2026	18.24	18.24	18.24	18.24	18.24	0.27%
Jun 24, 2026	18.19	18.19	18.19	18.19	18.19	0.06%
Jun 23, 2026	18.18	18.18	18.18	18.18	18.18	-1.30%
Jun 22, 2026	18.42	18.42	18.42	18.42	18.42	-0.22%
Jun 18, 2026	18.46	18.46	18.46	18.46	18.46	0.93%
Jun 17, 2026	18.29	18.29	18.29	18.29	18.29	-0.76%
Jun 16, 2026	18.43	18.43	18.43	18.43	18.43	-0.27%