FFAQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	18.93	18.93	18.93	18.93	18.93	0.16%
May 15, 2026	18.90	18.90	18.90	18.90	18.90	-1.25%
May 14, 2026	19.14	19.14	19.14	19.14	19.14	0.26%
May 13, 2026	19.09	19.09	19.09	19.09	19.09	0.47%
May 12, 2026	19.00	19.00	19.00	19.00	19.00	-0.42%
May 11, 2026	19.08	19.08	19.08	19.08	19.08	-
May 8, 2026	19.08	19.08	19.08	19.08	19.08	0.58%
May 7, 2026	18.97	18.97	18.97	18.97	18.97	-0.42%
May 6, 2026	19.05	19.05	19.05	19.05	19.05	1.38%
May 5, 2026	18.79	18.79	18.79	18.79	18.79	0.64%
May 4, 2026	18.67	18.67	18.67	18.67	18.67	-0.32%
May 1, 2026	18.73	18.73	18.73	18.73	18.73	-0.16%
Apr 30, 2026	18.76	18.76	18.76	18.76	18.76	0.64%
Apr 29, 2026	18.64	18.64	18.64	18.64	18.64	-0.21%
Apr 28, 2026	18.68	18.68	18.68	18.68	18.68	-0.43%
Apr 27, 2026	18.76	18.76	18.76	18.76	18.76	-
Apr 24, 2026	18.76	18.76	18.76	18.76	18.76	0.64%
Apr 23, 2026	18.64	18.64	18.64	18.64	18.64	-0.37%
Apr 22, 2026	18.71	18.71	18.71	18.71	18.71	0.43%
Apr 21, 2026	18.63	18.63	18.63	18.63	18.63	-0.53%
Apr 20, 2026	18.73	18.73	18.73	18.73	18.73	-0.27%
Apr 17, 2026	18.78	18.78	18.78	18.78	18.78	0.86%
Apr 16, 2026	18.62	18.62	18.62	18.62	18.62	0.05%
Apr 15, 2026	18.61	18.61	18.61	18.61	18.61	0.16%
Apr 14, 2026	18.58	18.58	18.58	18.58	18.58	0.87%
Apr 13, 2026	18.42	18.42	18.42	18.42	18.42	0.49%
Apr 10, 2026	18.33	18.33	18.33	18.33	18.33	-
Apr 9, 2026	18.33	18.33	18.33	18.33	18.33	0.38%
Apr 8, 2026	18.26	18.26	18.26	18.26	18.26	2.41%
Apr 7, 2026	17.83	17.83	17.83	17.83	17.83	-
Apr 6, 2026	17.83	17.83	17.83	17.83	17.83	0.45%
Apr 2, 2026	17.75	17.75	17.75	17.75	17.75	-0.22%
Apr 1, 2026	17.79	17.79	17.79	17.79	17.79	0.85%
Mar 31, 2026	17.64	17.64	17.64	17.64	17.64	1.97%
Mar 30, 2026	17.30	17.30	17.30	17.30	17.30	-0.17%
Mar 27, 2026	17.33	17.33	17.33	17.33	17.33	-0.86%
Mar 26, 2026	17.48	17.48	17.48	17.48	17.48	-1.47%
Mar 25, 2026	17.74	17.74	17.74	17.74	17.74	0.57%
Mar 24, 2026	17.64	17.64	17.64	17.64	17.64	-0.28%
Mar 23, 2026	17.69	17.69	17.69	17.69	17.69	0.91%
Mar 20, 2026	17.53	17.53	17.53	17.53	17.53	-1.24%
Mar 19, 2026	17.75	17.75	17.75	17.75	17.75	-0.06%
Mar 18, 2026	17.76	17.76	17.76	17.76	17.76	-0.89%
Mar 17, 2026	17.92	17.92	17.92	17.92	17.92	0.39%
Mar 16, 2026	17.85	17.85	17.85	17.85	17.85	0.85%
Mar 13, 2026	17.70	17.70	17.70	17.70	17.70	-0.45%
Mar 12, 2026	17.78	17.78	17.78	17.78	17.78	-1.22%
Mar 11, 2026	18.00	18.00	18.00	18.00	18.00	-0.17%
Mar 10, 2026	18.03	18.03	18.03	18.03	18.03	0.22%
Mar 9, 2026	17.99	17.99	17.99	17.99	17.99	0.56%