FFANX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2025	13.64	13.64	13.64	13.64	-	-
Jul 7, 2025	13.64	13.64	13.64	13.64	13.64	-0.51%
Jul 3, 2025	13.71	13.71	13.71	13.71	13.71	0.15%
Jul 2, 2025	13.69	13.69	13.69	13.69	13.69	0.15%
Jul 1, 2025	13.67	13.67	13.67	13.67	13.67	-0.07%
Jun 30, 2025	13.68	13.68	13.68	13.68	13.68	0.22%
Jun 27, 2025	13.65	13.65	13.65	13.65	13.65	0.22%
Jun 26, 2025	13.62	13.62	13.62	13.62	13.62	0.59%
Jun 25, 2025	13.54	13.54	13.54	13.54	13.54	-
Jun 24, 2025	13.54	13.54	13.54	13.54	13.54	0.67%
Jun 23, 2025	13.45	13.45	13.45	13.45	13.45	0.45%
Jun 20, 2025	13.39	13.39	13.39	13.39	13.39	-0.15%
Jun 18, 2025	13.41	13.41	13.41	13.41	13.41	0.15%
Jun 17, 2025	13.39	13.39	13.39	13.39	13.39	-0.30%
Jun 16, 2025	13.43	13.43	13.43	13.43	13.43	0.37%
Jun 13, 2025	13.38	13.38	13.38	13.38	13.38	-0.67%
Jun 12, 2025	13.47	13.47	13.47	13.47	13.47	0.30%
Jun 11, 2025	13.43	13.43	13.43	13.43	13.43	0.07%
Jun 10, 2025	13.42	13.42	13.42	13.42	13.42	0.15%
Jun 9, 2025	13.40	13.40	13.40	13.40	13.40	0.15%
Jun 6, 2025	13.38	13.38	13.38	13.38	13.38	0.07%
Jun 5, 2025	13.37	13.37	13.37	13.37	13.37	-0.07%
Jun 4, 2025	13.38	13.38	13.38	13.38	13.38	0.45%
Jun 3, 2025	13.32	13.32	13.32	13.32	13.32	0.15%
Jun 2, 2025	13.30	13.30	13.30	13.30	13.30	0.15%
May 30, 2025	13.28	13.28	13.28	13.28	13.28	-
May 29, 2025	13.28	13.28	13.28	13.28	13.28	0.30%
May 28, 2025	13.24	13.24	13.24	13.24	13.24	-0.38%
May 27, 2025	13.29	13.29	13.29	13.29	13.29	0.83%
May 23, 2025	13.18	13.18	13.18	13.18	13.18	-
May 22, 2025	13.18	13.18	13.18	13.18	13.18	0.08%
May 21, 2025	13.17	13.17	13.17	13.17	13.17	-0.75%
May 20, 2025	13.27	13.27	13.27	13.27	13.27	-0.08%
May 19, 2025	13.28	13.28	13.28	13.28	13.28	0.15%
May 16, 2025	13.26	13.26	13.26	13.26	13.26	0.23%
May 15, 2025	13.23	13.23	13.23	13.23	13.23	0.38%
May 14, 2025	13.18	13.18	13.18	13.18	13.18	-0.15%
May 13, 2025	13.20	13.20	13.20	13.20	13.20	0.30%
May 12, 2025	13.16	13.16	13.16	13.16	13.16	0.84%
May 9, 2025	13.05	13.05	13.05	13.05	13.05	0.15%
May 8, 2025	13.03	13.03	13.03	13.03	13.03	-0.08%
May 7, 2025	13.04	13.04	13.04	13.04	13.04	0.08%
May 6, 2025	13.03	13.03	13.03	13.03	13.03	-0.08%
May 5, 2025	13.04	13.04	13.04	13.04	13.04	-0.15%
May 2, 2025	13.06	13.06	13.06	13.06	13.06	0.54%
May 1, 2025	12.99	12.99	12.99	12.99	12.99	0.08%
Apr 30, 2025	12.98	12.98	12.98	12.98	12.98	-
Apr 29, 2025	12.98	12.98	12.98	12.98	12.98	0.31%
Apr 28, 2025	12.94	12.94	12.94	12.94	12.94	0.23%
Apr 25, 2025	12.91	12.91	12.91	12.91	12.91	0.31%