FFAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	18.44	18.44	18.44	18.44	18.44	0.16%
May 15, 2026	18.41	18.41	18.41	18.41	18.41	-1.23%
May 14, 2026	18.64	18.64	18.64	18.64	18.64	0.27%
May 13, 2026	18.59	18.59	18.59	18.59	18.59	0.43%
May 12, 2026	18.51	18.51	18.51	18.51	18.51	-0.38%
May 11, 2026	18.58	18.58	18.58	18.58	18.58	-0.05%
May 8, 2026	18.59	18.59	18.59	18.59	18.59	0.60%
May 7, 2026	18.48	18.48	18.48	18.48	18.48	-0.43%
May 6, 2026	18.56	18.56	18.56	18.56	18.56	1.42%
May 5, 2026	18.30	18.30	18.30	18.30	18.30	0.66%
May 4, 2026	18.18	18.18	18.18	18.18	18.18	-0.38%
May 1, 2026	18.25	18.25	18.25	18.25	18.25	-0.11%
Apr 30, 2026	18.27	18.27	18.27	18.27	18.27	0.61%
Apr 29, 2026	18.16	18.16	18.16	18.16	18.16	-0.22%
Apr 28, 2026	18.20	18.20	18.20	18.20	18.20	-0.38%
Apr 27, 2026	18.27	18.27	18.27	18.27	18.27	-
Apr 24, 2026	18.27	18.27	18.27	18.27	18.27	0.61%
Apr 23, 2026	18.16	18.16	18.16	18.16	18.16	-0.38%
Apr 22, 2026	18.23	18.23	18.23	18.23	18.23	0.44%
Apr 21, 2026	18.15	18.15	18.15	18.15	18.15	-0.55%
Apr 20, 2026	18.25	18.25	18.25	18.25	18.25	-0.27%
Apr 17, 2026	18.30	18.30	18.30	18.30	18.30	0.88%
Apr 16, 2026	18.14	18.14	18.14	18.14	18.14	-
Apr 15, 2026	18.14	18.14	18.14	18.14	18.14	0.22%
Apr 14, 2026	18.10	18.10	18.10	18.10	18.10	0.89%
Apr 13, 2026	17.94	17.94	17.94	17.94	17.94	0.45%
Apr 10, 2026	17.86	17.86	17.86	17.86	17.86	-
Apr 9, 2026	17.86	17.86	17.86	17.86	17.86	0.39%
Apr 8, 2026	17.79	17.79	17.79	17.79	17.79	2.42%
Apr 7, 2026	17.37	17.37	17.37	17.37	17.37	-
Apr 6, 2026	17.37	17.37	17.37	17.37	17.37	0.40%
Apr 2, 2026	17.30	17.30	17.30	17.30	17.30	-0.17%
Apr 1, 2026	17.33	17.33	17.33	17.33	17.33	0.87%
Mar 31, 2026	17.18	17.18	17.18	17.18	17.18	1.90%
Mar 30, 2026	16.86	16.86	16.86	16.86	16.86	-0.12%
Mar 27, 2026	16.88	16.88	16.88	16.88	16.88	-0.88%
Mar 26, 2026	17.03	17.03	17.03	17.03	17.03	-1.45%
Mar 25, 2026	17.28	17.28	17.28	17.28	17.28	0.52%
Mar 24, 2026	17.19	17.19	17.19	17.19	17.19	-0.29%
Mar 23, 2026	17.24	17.24	17.24	17.24	17.24	1.00%
Mar 20, 2026	17.07	17.07	17.07	17.07	17.07	-1.33%
Mar 19, 2026	17.30	17.30	17.30	17.30	17.30	-0.06%
Mar 18, 2026	17.31	17.31	17.31	17.31	17.31	-0.86%
Mar 17, 2026	17.46	17.46	17.46	17.46	17.46	0.40%
Mar 16, 2026	17.39	17.39	17.39	17.39	17.39	0.81%
Mar 13, 2026	17.25	17.25	17.25	17.25	17.25	-0.40%
Mar 12, 2026	17.32	17.32	17.32	17.32	17.32	-1.25%
Mar 11, 2026	17.54	17.54	17.54	17.54	17.54	-0.17%
Mar 10, 2026	17.57	17.57	17.57	17.57	17.57	0.23%
Mar 9, 2026	17.53	17.53	17.53	17.53	17.53	0.57%