FFBFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	32.12	32.12	32.12	32.12	32.12	2.33%
Jul 8, 2026	31.39	31.39	31.39	31.39	31.39	-2.67%
Jul 7, 2026	32.25	32.25	32.25	32.25	32.25	-1.01%
Jul 6, 2026	32.58	32.58	32.58	32.58	32.58	0.74%
Jul 2, 2026	32.34	32.34	32.34	32.34	32.34	-1.04%
Jul 1, 2026	32.68	32.68	32.68	32.68	32.68	2.38%
Jun 30, 2026	31.92	31.92	31.92	31.92	31.92	0.82%
Jun 29, 2026	31.66	31.66	31.66	31.66	31.66	0.38%
Jun 26, 2026	31.54	31.54	31.54	31.54	31.54	2.30%
Jun 25, 2026	30.83	30.83	30.83	30.83	30.83	0.59%
Jun 24, 2026	30.65	30.65	30.65	30.65	30.65	1.19%
Jun 23, 2026	30.29	30.29	30.29	30.29	30.29	1.61%
Jun 22, 2026	29.81	29.81	29.81	29.81	29.81	-0.17%
Jun 18, 2026	29.86	29.86	29.86	29.86	29.86	1.63%
Jun 17, 2026	29.38	29.38	29.38	29.38	29.38	-1.38%
Jun 16, 2026	29.79	29.79	29.79	29.79	29.79	0.91%
Jun 15, 2026	29.52	29.52	29.52	29.52	29.52	-0.47%
Jun 12, 2026	29.66	29.66	29.66	29.66	29.66	1.02%
Jun 11, 2026	29.36	29.36	29.36	29.36	29.36	2.02%
Jun 10, 2026	28.78	28.78	28.78	28.78	28.78	0.21%
Jun 9, 2026	28.72	28.72	28.72	28.72	28.72	1.45%
Jun 8, 2026	28.31	28.31	28.31	28.31	28.31	0.35%
Jun 5, 2026	28.21	28.21	28.21	28.21	28.21	-0.63%
Jun 4, 2026	28.39	28.39	28.39	28.39	28.39	3.24%
Jun 3, 2026	27.50	27.50	27.50	27.50	27.50	-3.68%
Jun 2, 2026	28.55	28.55	28.55	28.55	28.55	-0.24%
Jun 1, 2026	28.62	28.62	28.62	28.62	28.62	-0.93%
May 29, 2026	28.89	28.89	28.89	28.89	28.89	0.98%
May 28, 2026	28.61	28.61	28.61	28.61	28.61	0.32%
May 27, 2026	28.52	28.52	28.52	28.52	28.52	-0.49%
May 26, 2026	28.66	28.66	28.66	28.66	28.66	1.85%
May 22, 2026	28.14	28.14	28.14	28.14	28.14	-0.46%
May 21, 2026	28.27	28.27	28.27	28.27	28.27	-0.18%
May 20, 2026	28.32	28.32	28.32	28.32	28.32	2.50%
May 19, 2026	27.63	27.63	27.63	27.63	27.63	-0.93%
May 18, 2026	27.89	27.89	27.89	27.89	27.89	0.50%
May 15, 2026	27.75	27.75	27.75	27.75	27.75	-1.32%
May 14, 2026	28.12	28.12	28.12	28.12	28.12	1.37%
May 13, 2026	27.74	27.74	27.74	27.74	27.74	-1.84%
May 12, 2026	28.26	28.26	28.26	28.26	28.26	-1.33%
May 11, 2026	28.64	28.64	28.64	28.64	28.64	-1.51%
May 8, 2026	29.08	29.08	29.08	29.08	29.08	-0.55%
May 7, 2026	29.24	29.24	29.24	29.24	29.24	0.38%
May 6, 2026	29.13	29.13	29.13	29.13	29.13	0.76%
May 5, 2026	28.91	28.91	28.91	28.91	28.91	1.26%
May 4, 2026	28.55	28.55	28.55	28.55	28.55	-1.18%
May 1, 2026	28.89	28.89	28.89	28.89	28.89	0.31%
Apr 30, 2026	28.80	28.80	28.80	28.80	28.80	0.81%
Apr 29, 2026	28.57	28.57	28.57	28.57	28.57	-2.79%
Apr 28, 2026	29.39	29.39	29.39	29.39	29.39	0.75%