FFAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	82.55	82.55	82.55	82.55	82.55	0.46%
Apr 30, 2026	82.17	82.17	82.17	82.17	82.17	1.11%
Apr 29, 2026	81.27	81.27	81.27	81.27	81.27	-0.17%
Apr 28, 2026	81.41	81.41	81.41	81.41	81.41	-1.11%
Apr 27, 2026	82.32	82.32	82.32	82.32	82.32	0.32%
Apr 24, 2026	82.06	82.06	82.06	82.06	82.06	1.02%
Apr 23, 2026	81.23	81.23	81.23	81.23	81.23	-0.99%
Apr 22, 2026	82.04	82.04	82.04	82.04	82.04	1.22%
Apr 21, 2026	81.05	81.05	81.05	81.05	81.05	-0.81%
Apr 20, 2026	81.71	81.71	81.71	81.71	81.71	-0.39%
Apr 17, 2026	82.03	82.03	82.03	82.03	82.03	1.36%
Apr 16, 2026	80.93	80.93	80.93	80.93	80.93	-0.02%
Apr 15, 2026	80.95	80.95	80.95	80.95	80.95	1.10%
Apr 14, 2026	80.07	80.07	80.07	80.07	80.07	1.79%
Apr 13, 2026	78.66	78.66	78.66	78.66	78.66	1.59%
Apr 10, 2026	77.43	77.43	77.43	77.43	77.43	-
Apr 9, 2026	77.43	77.43	77.43	77.43	77.43	0.49%
Apr 8, 2026	77.05	77.05	77.05	77.05	77.05	3.13%
Apr 7, 2026	74.71	74.71	74.71	74.71	74.71	0.12%
Apr 6, 2026	74.62	74.62	74.62	74.62	74.62	0.47%
Apr 2, 2026	74.27	74.27	74.27	74.27	74.27	-0.35%
Apr 1, 2026	74.53	74.53	74.53	74.53	74.53	1.06%
Mar 31, 2026	73.75	73.75	73.75	73.75	73.75	3.55%
Mar 30, 2026	71.22	71.22	71.22	71.22	71.22	-0.48%
Mar 27, 2026	71.56	71.56	71.56	71.56	71.56	-2.07%
Mar 26, 2026	73.07	73.07	73.07	73.07	73.07	-2.44%
Mar 25, 2026	74.90	74.90	74.90	74.90	74.90	0.82%
Mar 24, 2026	74.29	74.29	74.29	74.29	74.29	-0.89%
Mar 23, 2026	74.96	74.96	74.96	74.96	74.96	1.42%
Mar 20, 2026	73.91	73.91	73.91	73.91	73.91	-1.89%
Mar 19, 2026	75.33	75.33	75.33	75.33	75.33	-0.36%
Mar 18, 2026	75.60	75.60	75.60	75.60	75.60	-1.37%
Mar 17, 2026	76.65	76.65	76.65	76.65	76.65	0.14%
Mar 16, 2026	76.54	76.54	76.54	76.54	76.54	1.24%
Mar 13, 2026	75.60	75.60	75.60	75.60	75.60	-0.71%
Mar 12, 2026	76.14	76.14	76.14	76.14	76.14	-2.20%
Mar 11, 2026	77.85	77.85	77.85	77.85	77.85	0.09%
Mar 10, 2026	77.78	77.78	77.78	77.78	77.78	-0.05%
Mar 9, 2026	77.82	77.82	77.82	77.82	77.82	1.05%
Mar 6, 2026	77.01	77.01	77.01	77.01	77.01	-1.52%
Mar 5, 2026	78.20	78.20	78.20	78.20	78.20	-0.28%
Mar 4, 2026	78.42	78.42	78.42	78.42	78.42	1.00%
Mar 3, 2026	77.64	77.64	77.64	77.64	77.64	-1.38%
Mar 2, 2026	78.73	78.73	78.73	78.73	78.73	-0.10%
Feb 27, 2026	78.81	78.81	78.81	78.81	78.81	-0.50%
Feb 26, 2026	79.21	79.21	79.21	79.21	79.21	-0.43%
Feb 25, 2026	79.55	79.55	79.55	79.55	79.55	1.07%
Feb 24, 2026	78.71	78.71	78.71	78.71	78.71	0.96%
Feb 23, 2026	77.96	77.96	77.96	77.96	77.96	-1.54%
Feb 20, 2026	79.18	79.18	79.18	79.18	79.18	0.70%