FFALX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	18.19	18.19	18.19	18.19	18.19	-0.55%
Jul 6, 2026	18.29	18.29	18.29	18.29	18.29	0.83%
Jul 2, 2026	18.14	18.14	18.14	18.14	18.14	0.06%
Jul 1, 2026	18.13	18.13	18.13	18.13	18.13	-0.55%
Jun 30, 2026	18.23	18.23	18.23	18.23	18.23	0.39%
Jun 29, 2026	18.16	18.16	18.16	18.16	18.16	0.78%
Jun 26, 2026	18.02	18.02	18.02	18.02	18.02	-0.11%
Jun 25, 2026	18.04	18.04	18.04	18.04	18.04	0.22%
Jun 24, 2026	18.00	18.00	18.00	18.00	18.00	0.11%
Jun 23, 2026	17.98	17.98	17.98	17.98	17.98	-1.37%
Jun 22, 2026	18.23	18.23	18.23	18.23	18.23	-0.16%
Jun 18, 2026	18.26	18.26	18.26	18.26	18.26	0.88%
Jun 17, 2026	18.10	18.10	18.10	18.10	18.10	-0.71%
Jun 16, 2026	18.23	18.23	18.23	18.23	18.23	-0.33%
Jun 15, 2026	18.29	18.29	18.29	18.29	18.29	0.97%
Jun 12, 2026	18.50	18.50	18.50	18.50	18.11	0.33%
Jun 11, 2026	18.44	18.44	18.44	18.44	18.06	1.71%
Jun 10, 2026	18.13	18.13	18.13	18.13	17.75	-1.15%
Jun 9, 2026	18.34	18.34	18.34	18.34	17.96	0.11%
Jun 8, 2026	18.32	18.32	18.32	18.32	17.94	0.16%
Jun 5, 2026	18.29	18.29	18.29	18.29	17.91	-1.93%
Jun 4, 2026	18.65	18.65	18.65	18.65	18.26	0.32%
Jun 3, 2026	18.59	18.59	18.59	18.59	18.20	-0.43%
Jun 2, 2026	18.67	18.67	18.67	18.67	18.28	0.16%
Jun 1, 2026	18.64	18.64	18.64	18.64	18.25	0.38%
May 29, 2026	18.57	18.57	18.57	18.57	18.18	-0.11%
May 28, 2026	18.59	18.59	18.59	18.59	18.20	0.17%
May 27, 2026	18.56	18.56	18.56	18.56	18.17	0.05%
May 26, 2026	18.55	18.55	18.55	18.55	18.16	0.77%
May 22, 2026	18.41	18.41	18.41	18.41	18.03	0.11%
May 21, 2026	18.39	18.39	18.39	18.39	18.01	0.38%
May 20, 2026	18.32	18.32	18.32	18.32	17.94	0.93%
May 19, 2026	18.15	18.15	18.15	18.15	17.77	-0.55%
May 18, 2026	18.25	18.25	18.25	18.25	17.87	0.17%
May 15, 2026	18.22	18.22	18.22	18.22	17.84	-1.25%
May 14, 2026	18.45	18.45	18.45	18.45	18.07	0.27%
May 13, 2026	18.40	18.40	18.40	18.40	18.02	0.44%
May 12, 2026	18.32	18.32	18.32	18.32	17.94	-0.38%
May 11, 2026	18.39	18.39	18.39	18.39	18.01	-0.06%
May 8, 2026	18.40	18.40	18.40	18.40	18.02	0.60%
May 7, 2026	18.29	18.29	18.29	18.29	17.91	-0.43%
May 6, 2026	18.37	18.37	18.37	18.37	17.99	1.38%
May 5, 2026	18.12	18.12	18.12	18.12	17.74	0.67%
May 4, 2026	18.00	18.00	18.00	18.00	17.62	-0.39%
May 1, 2026	18.07	18.07	18.07	18.07	17.69	-0.11%
Apr 30, 2026	18.09	18.09	18.09	18.09	17.71	0.66%
Apr 29, 2026	17.97	17.97	17.97	17.97	17.60	-0.22%
Apr 28, 2026	18.01	18.01	18.01	18.01	17.63	-0.44%
Apr 27, 2026	18.09	18.09	18.09	18.09	17.71	-
Apr 24, 2026	18.09	18.09	18.09	18.09	17.71	0.61%