FFBAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	11.15	11.15	11.15	11.15	11.15	-0.36%
May 18, 2026	11.19	11.19	11.19	11.19	11.19	-
May 15, 2026	11.19	11.19	11.19	11.19	11.19	-0.71%
May 14, 2026	11.27	11.27	11.27	11.27	11.27	-
May 13, 2026	11.27	11.27	11.27	11.27	11.27	0.09%
May 12, 2026	11.26	11.26	11.26	11.26	11.26	-0.27%
May 11, 2026	11.29	11.29	11.29	11.29	11.29	-0.18%
May 8, 2026	11.31	11.31	11.31	11.31	11.31	0.18%
May 7, 2026	11.29	11.29	11.29	11.29	11.29	-0.18%
May 6, 2026	11.31	11.31	11.31	11.31	11.31	0.35%
May 5, 2026	11.27	11.27	11.27	11.27	11.27	0.18%
May 4, 2026	11.25	11.25	11.25	11.25	11.25	-0.35%
May 1, 2026	11.29	11.29	11.29	11.29	11.29	0.09%
Apr 30, 2026	11.28	11.28	11.28	11.28	11.28	0.09%
Apr 29, 2026	11.27	11.27	11.27	11.27	11.23	-0.35%
Apr 28, 2026	11.31	11.31	11.31	11.31	11.27	-0.09%
Apr 27, 2026	11.32	11.32	11.32	11.32	11.28	-0.18%
Apr 24, 2026	11.34	11.34	11.34	11.34	11.30	0.09%
Apr 23, 2026	11.33	11.33	11.33	11.33	11.29	-0.09%
Apr 22, 2026	11.34	11.34	11.34	11.34	11.30	0.09%
Apr 21, 2026	11.33	11.33	11.33	11.33	11.29	-0.26%
Apr 20, 2026	11.36	11.36	11.36	11.36	11.32	-0.09%
Apr 17, 2026	11.37	11.37	11.37	11.37	11.33	0.35%
Apr 16, 2026	11.33	11.33	11.33	11.33	11.29	-0.18%
Apr 15, 2026	11.35	11.35	11.35	11.35	11.31	-0.09%
Apr 14, 2026	11.36	11.36	11.36	11.36	11.32	0.26%
Apr 13, 2026	11.33	11.33	11.33	11.33	11.29	0.18%
Apr 10, 2026	11.31	11.31	11.31	11.31	11.27	-0.09%
Apr 9, 2026	11.32	11.32	11.32	11.32	11.28	-
Apr 8, 2026	11.32	11.32	11.32	11.32	11.28	0.27%
Apr 7, 2026	11.29	11.29	11.29	11.29	11.25	0.09%
Apr 6, 2026	11.28	11.28	11.28	11.28	11.24	-0.09%
Apr 2, 2026	11.29	11.29	11.29	11.29	11.25	0.18%
Apr 1, 2026	11.27	11.27	11.27	11.27	11.23	0.09%
Mar 31, 2026	11.26	11.26	11.26	11.26	11.22	0.27%
Mar 30, 2026	11.23	11.23	11.23	11.23	11.16	0.36%
Mar 27, 2026	11.19	11.19	11.19	11.19	11.12	-0.18%
Mar 26, 2026	11.21	11.21	11.21	11.21	11.14	-0.62%
Mar 25, 2026	11.28	11.28	11.28	11.28	11.21	0.27%
Mar 24, 2026	11.25	11.25	11.25	11.25	11.18	-0.27%
Mar 23, 2026	11.28	11.28	11.28	11.28	11.21	0.36%
Mar 20, 2026	11.24	11.24	11.24	11.24	11.17	-0.79%
Mar 19, 2026	11.33	11.33	11.33	11.33	11.26	-
Mar 18, 2026	11.33	11.33	11.33	11.33	11.26	-0.35%
Mar 17, 2026	11.37	11.37	11.37	11.37	11.30	0.18%
Mar 16, 2026	11.35	11.35	11.35	11.35	11.28	0.27%
Mar 13, 2026	11.32	11.32	11.32	11.32	11.25	-0.18%
Mar 12, 2026	11.34	11.34	11.34	11.34	11.27	-0.35%
Mar 11, 2026	11.38	11.38	11.38	11.38	11.31	-0.35%
Mar 10, 2026	11.42	11.42	11.42	11.42	11.35	-0.26%