FFAQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	18.88	18.88	18.88	18.88	18.88	-0.58%
Jul 6, 2026	18.99	18.99	18.99	18.99	18.99	0.80%
Jul 2, 2026	18.84	18.84	18.84	18.84	18.84	0.11%
Jul 1, 2026	18.82	18.82	18.82	18.82	18.82	-0.53%
Jun 30, 2026	18.92	18.92	18.92	18.92	18.92	0.37%
Jun 29, 2026	18.85	18.85	18.85	18.85	18.85	0.75%
Jun 26, 2026	18.71	18.71	18.71	18.71	18.71	-0.11%
Jun 25, 2026	18.73	18.73	18.73	18.73	18.73	0.21%
Jun 24, 2026	18.69	18.69	18.69	18.69	18.69	0.11%
Jun 23, 2026	18.67	18.67	18.67	18.67	18.67	-1.32%
Jun 22, 2026	18.92	18.92	18.92	18.92	18.92	-0.21%
Jun 18, 2026	18.96	18.96	18.96	18.96	18.96	0.90%
Jun 17, 2026	18.79	18.79	18.79	18.79	18.79	-0.69%
Jun 16, 2026	18.92	18.92	18.92	18.92	18.92	-0.32%
Jun 15, 2026	18.98	18.98	18.98	18.98	18.98	0.94%
Jun 12, 2026	19.19	19.19	19.19	19.19	18.80	0.36%
Jun 11, 2026	19.12	19.12	19.12	19.12	18.74	1.65%
Jun 10, 2026	18.81	18.81	18.81	18.81	18.43	-1.16%
Jun 9, 2026	19.03	19.03	19.03	19.03	18.65	0.16%
Jun 8, 2026	19.00	19.00	19.00	19.00	18.62	0.16%
Jun 5, 2026	18.97	18.97	18.97	18.97	18.59	-1.96%
Jun 4, 2026	19.35	19.35	19.35	19.35	18.96	0.36%
Jun 3, 2026	19.28	19.28	19.28	19.28	18.89	-0.41%
Jun 2, 2026	19.36	19.36	19.36	19.36	18.97	0.11%
Jun 1, 2026	19.34	19.34	19.34	19.34	18.95	0.36%
May 29, 2026	19.27	19.27	19.27	19.27	18.88	-0.05%
May 28, 2026	19.28	19.28	19.28	19.28	18.89	0.16%
May 27, 2026	19.25	19.25	19.25	19.25	18.86	0.05%
May 26, 2026	19.24	19.24	19.24	19.24	18.85	0.79%
May 22, 2026	19.09	19.09	19.09	19.09	18.71	0.10%
May 21, 2026	19.07	19.07	19.07	19.07	18.69	0.37%
May 20, 2026	19.00	19.00	19.00	19.00	18.62	0.90%
May 19, 2026	18.83	18.83	18.83	18.83	18.45	-0.53%
May 18, 2026	18.93	18.93	18.93	18.93	18.55	0.16%
May 15, 2026	18.90	18.90	18.90	18.90	18.52	-1.25%
May 14, 2026	19.14	19.14	19.14	19.14	18.75	0.26%
May 13, 2026	19.09	19.09	19.09	19.09	18.71	0.47%
May 12, 2026	19.00	19.00	19.00	19.00	18.62	-0.42%
May 11, 2026	19.08	19.08	19.08	19.08	18.70	-
May 8, 2026	19.08	19.08	19.08	19.08	18.70	0.58%
May 7, 2026	18.97	18.97	18.97	18.97	18.59	-0.42%
May 6, 2026	19.05	19.05	19.05	19.05	18.67	1.39%
May 5, 2026	18.79	18.79	18.79	18.79	18.41	0.64%
May 4, 2026	18.67	18.67	18.67	18.67	18.29	-0.32%
May 1, 2026	18.73	18.73	18.73	18.73	18.35	-0.16%
Apr 30, 2026	18.76	18.76	18.76	18.76	18.38	0.64%
Apr 29, 2026	18.64	18.64	18.64	18.64	18.27	-0.21%
Apr 28, 2026	18.68	18.68	18.68	18.68	18.30	-0.42%
Apr 27, 2026	18.76	18.76	18.76	18.76	18.38	-
Apr 24, 2026	18.76	18.76	18.76	18.76	18.38	0.64%