FFAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	18.48	18.48	18.48	18.48	18.48	0.96%
Jun 12, 2026	18.69	18.69	18.69	18.69	18.30	0.32%
Jun 11, 2026	18.63	18.63	18.63	18.63	18.25	1.69%
Jun 10, 2026	18.32	18.32	18.32	18.32	17.94	-1.14%
Jun 9, 2026	18.53	18.53	18.53	18.53	18.15	0.11%
Jun 8, 2026	18.51	18.51	18.51	18.51	18.13	0.16%
Jun 5, 2026	18.48	18.48	18.48	18.48	18.10	-1.96%
Jun 4, 2026	18.85	18.85	18.85	18.85	18.46	0.32%
Jun 3, 2026	18.79	18.79	18.79	18.79	18.40	-0.37%
Jun 2, 2026	18.86	18.86	18.86	18.86	18.47	0.11%
Jun 1, 2026	18.84	18.84	18.84	18.84	18.45	0.37%
May 29, 2026	18.77	18.77	18.77	18.77	18.38	-0.05%
May 28, 2026	18.78	18.78	18.78	18.78	18.39	0.16%
May 27, 2026	18.75	18.75	18.75	18.75	18.36	-
May 26, 2026	18.75	18.75	18.75	18.75	18.36	0.81%
May 22, 2026	18.60	18.60	18.60	18.60	18.22	0.10%
May 21, 2026	18.58	18.58	18.58	18.58	18.20	0.38%
May 20, 2026	18.51	18.51	18.51	18.51	18.13	0.92%
May 19, 2026	18.34	18.34	18.34	18.34	17.96	-0.54%
May 18, 2026	18.44	18.44	18.44	18.44	18.06	0.17%
May 15, 2026	18.41	18.41	18.41	18.41	18.03	-1.24%
May 14, 2026	18.64	18.64	18.64	18.64	18.26	0.27%
May 13, 2026	18.59	18.59	18.59	18.59	18.21	0.44%
May 12, 2026	18.51	18.51	18.51	18.51	18.13	-0.38%
May 11, 2026	18.58	18.58	18.58	18.58	18.20	-0.05%
May 8, 2026	18.59	18.59	18.59	18.59	18.21	0.60%
May 7, 2026	18.48	18.48	18.48	18.48	18.10	-0.43%
May 6, 2026	18.56	18.56	18.56	18.56	18.18	1.42%
May 5, 2026	18.30	18.30	18.30	18.30	17.92	0.66%
May 4, 2026	18.18	18.18	18.18	18.18	17.80	-0.39%
May 1, 2026	18.25	18.25	18.25	18.25	17.87	-0.11%
Apr 30, 2026	18.27	18.27	18.27	18.27	17.89	0.61%
Apr 29, 2026	18.16	18.16	18.16	18.16	17.78	-0.22%
Apr 28, 2026	18.20	18.20	18.20	18.20	17.82	-0.38%
Apr 27, 2026	18.27	18.27	18.27	18.27	17.89	-