FFAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 11, 2026	85.55	85.55	85.55	85.55	85.55	1.30%
Nov 10, 2026	84.45	84.45	84.45	84.45	84.45	-0.83%
Nov 9, 2026	85.16	85.16	85.16	85.16	85.16	2.94%
Nov 6, 2026	82.73	82.73	82.73	82.73	82.73	0.87%
Nov 5, 2026	82.02	82.02	82.02	82.02	82.02	-4.93%
Nov 4, 2026	86.27	86.27	86.27	86.27	86.27	1.64%
Nov 3, 2026	84.88	84.88	84.88	84.88	84.88	0.50%
Nov 2, 2026	84.46	84.46	84.46	84.46	84.46	-0.34%
Oct 30, 2026	84.75	84.75	84.75	84.75	84.75	-2.44%
Oct 29, 2026	86.87	86.87	86.87	86.87	86.87	-0.23%
Oct 28, 2026	87.07	87.07	87.07	87.07	87.07	0.18%
Oct 27, 2026	86.91	86.91	86.91	86.91	86.91	0.93%
Oct 26, 2026	86.11	86.11	86.11	86.11	86.11	0.42%
Oct 23, 2026	85.75	85.75	85.75	85.75	85.75	-0.51%
Oct 22, 2026	86.19	86.19	86.19	86.19	86.19	-2.16%
Oct 21, 2026	88.09	88.09	88.09	88.09	88.09	0.59%
Oct 20, 2026	87.57	87.57	87.57	87.57	87.57	0.30%
Oct 19, 2026	87.31	87.31	87.31	87.31	87.31	0.67%
Oct 16, 2026	86.73	86.73	86.73	86.73	86.73	-2.04%
Oct 15, 2026	88.54	88.54	88.54	88.54	88.54	0.68%
Oct 14, 2026	87.94	87.94	87.94	87.94	87.94	-1.71%
Oct 13, 2026	89.47	89.47	89.47	89.47	89.47	-0.36%
Oct 12, 2026	89.79	89.79	89.79	89.79	89.79	-0.45%
Oct 9, 2026	90.20	90.20	90.20	90.20	90.20	1.03%
Oct 8, 2026	89.28	89.28	89.28	89.28	89.28	-1.09%
Oct 7, 2026	90.26	90.26	90.26	90.26	90.26	-0.38%
Oct 6, 2026	90.60	90.60	90.60	90.60	90.60	0.24%
Oct 5, 2026	90.38	90.38	90.38	90.38	90.38	1.18%
Oct 2, 2026	89.33	89.33	89.33	89.33	89.33	1.05%
Oct 1, 2026	88.40	88.40	88.40	88.40	88.40	0.27%
Sep 30, 2026	88.16	88.16	88.16	88.16	88.16	-0.43%
Sep 29, 2026	88.54	88.54	88.54	88.54	88.54	0.32%
Sep 28, 2026	88.26	88.26	88.26	88.26	88.26	-1.16%
Sep 25, 2026	89.30	89.30	89.30	89.30	89.30	0.18%
Sep 24, 2026	89.14	89.14	89.14	89.14	89.14	0.25%
Sep 23, 2026	88.92	88.92	88.92	88.92	88.92	-0.94%
Sep 22, 2026	89.76	89.76	89.76	89.76	89.76	0.18%
Sep 21, 2026	89.60	89.60	89.60	89.60	89.60	2.51%
Sep 18, 2026	87.41	87.41	87.41	87.41	87.41	0.16%
Sep 17, 2026	87.27	87.27	87.27	87.27	87.27	1.28%
Sep 16, 2026	86.17	86.17	86.17	86.17	86.17	-0.16%
Sep 15, 2026	86.31	86.31	86.31	86.31	86.31	-0.84%
Sep 14, 2026	87.04	87.04	87.04	87.04	87.04	-0.65%
Sep 11, 2026	87.61	87.61	87.61	87.61	87.61	0.55%
Sep 10, 2026	87.13	87.13	87.13	87.13	87.13	-0.97%
Sep 9, 2026	87.98	87.98	87.98	87.98	87.98	-0.31%
Sep 8, 2026	88.25	88.25	88.25	88.25	88.25	-0.31%
Sep 4, 2026	88.52	88.52	88.52	88.52	88.52	-0.10%
Sep 3, 2026	88.61	88.61	88.61	88.61	88.61	1.12%
Sep 2, 2026	87.63	87.63	87.63	87.63	87.63	0.54%