FFAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	18.49	18.49	18.49	18.49	18.49	-0.64%
Oct 13, 2026	18.61	18.61	18.61	18.61	18.61	-
Oct 12, 2026	18.61	18.61	18.61	18.61	18.61	-0.16%
Oct 9, 2026	18.64	18.64	18.64	18.64	18.64	0.49%
Oct 8, 2026	18.55	18.55	18.55	18.55	18.55	-0.27%
Oct 7, 2026	18.60	18.60	18.60	18.60	18.60	-0.43%
Oct 6, 2026	18.68	18.68	18.68	18.68	18.68	0.21%
Oct 5, 2026	18.64	18.64	18.64	18.64	18.64	0.38%
Oct 2, 2026	18.57	18.57	18.57	18.57	18.57	0.54%
Oct 1, 2026	18.47	18.47	18.47	18.47	18.47	0.16%
Sep 30, 2026	18.44	18.44	18.44	18.44	18.44	-0.38%
Sep 29, 2026	18.51	18.51	18.51	18.51	18.51	-0.05%
Sep 28, 2026	18.52	18.52	18.52	18.52	18.52	-0.54%
Sep 25, 2026	18.62	18.62	18.62	18.62	18.62	0.59%
Sep 24, 2026	18.51	18.51	18.51	18.51	18.51	-0.27%
Sep 23, 2026	18.56	18.56	18.56	18.56	18.56	-0.96%
Sep 22, 2026	18.74	18.74	18.74	18.74	18.74	-0.11%
Sep 21, 2026	18.76	18.76	18.76	18.76	18.76	1.02%
Sep 18, 2026	18.57	18.57	18.57	18.57	18.57	-0.21%
Sep 17, 2026	18.61	18.61	18.61	18.61	18.61	0.87%
Sep 16, 2026	18.45	18.45	18.45	18.45	18.45	-0.22%
Sep 15, 2026	18.49	18.49	18.49	18.49	18.49	-0.32%
Sep 14, 2026	18.55	18.55	18.55	18.55	18.55	-0.48%
Sep 11, 2026	18.64	18.64	18.64	18.64	18.64	0.54%
Sep 10, 2026	18.54	18.54	18.54	18.54	18.54	-0.59%
Sep 9, 2026	18.65	18.65	18.65	18.65	18.65	-0.48%
Sep 8, 2026	18.74	18.74	18.74	18.74	18.74	-0.53%
Sep 4, 2026	18.84	18.84	18.84	18.84	18.84	-0.05%
Sep 3, 2026	18.85	18.85	18.85	18.85	18.85	0.80%
Sep 2, 2026	18.70	18.70	18.70	18.70	18.70	0.32%
Sep 1, 2026	18.64	18.64	18.64	18.64	18.64	-0.48%
Aug 31, 2026	18.73	18.73	18.73	18.73	18.73	-0.27%
Aug 28, 2026	18.78	18.78	18.78	18.78	18.78	-0.37%
Aug 27, 2026	18.85	18.85	18.85	18.85	18.85	0.16%
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%