FFFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 6, 2026	11.47	11.47	11.47	11.47	11.47	0.53%
Feb 5, 2026	11.41	11.41	11.41	11.41	11.41	-0.09%
Feb 4, 2026	11.42	11.42	11.42	11.42	11.42	-0.17%
Feb 3, 2026	11.44	11.44	11.44	11.44	11.44	0.09%
Feb 2, 2026	11.43	11.43	11.43	11.43	11.43	-
Jan 30, 2026	11.43	11.43	11.43	11.43	11.43	-0.35%
Jan 29, 2026	11.47	11.47	11.47	11.47	11.47	0.09%
Jan 28, 2026	11.46	11.46	11.46	11.46	11.46	-
Jan 27, 2026	11.46	11.46	11.46	11.46	11.46	0.26%
Jan 26, 2026	11.43	11.43	11.43	11.43	11.43	0.09%
Jan 23, 2026	11.42	11.42	11.42	11.42	11.42	0.26%
Jan 22, 2026	11.39	11.39	11.39	11.39	11.39	0.09%
Jan 21, 2026	11.38	11.38	11.38	11.38	11.38	0.44%
Jan 20, 2026	11.33	11.33	11.33	11.33	11.33	-0.53%
Jan 16, 2026	11.39	11.39	11.39	11.39	11.39	-0.18%
Jan 15, 2026	11.41	11.41	11.41	11.41	11.41	0.09%
Jan 14, 2026	11.40	11.40	11.40	11.40	11.40	0.09%
Jan 13, 2026	11.39	11.39	11.39	11.39	11.39	-0.09%
Jan 12, 2026	11.40	11.40	11.40	11.40	11.40	0.18%
Jan 9, 2026	11.38	11.38	11.38	11.38	11.38	0.26%
Jan 8, 2026	11.35	11.35	11.35	11.35	11.35	-0.09%
Jan 7, 2026	11.36	11.36	11.36	11.36	11.36	-0.09%
Jan 6, 2026	11.37	11.37	11.37	11.37	11.37	0.18%
Jan 5, 2026	11.35	11.35	11.35	11.35	11.35	0.35%
Jan 2, 2026	11.31	11.31	11.31	11.31	11.31	0.27%
Dec 31, 2025	11.28	11.28	11.28	11.28	11.28	-0.27%
Dec 30, 2025	11.31	11.31	11.31	11.31	11.31	-1.39%
Dec 29, 2025	11.32	11.32	11.32	11.47	11.32	0.09%
Dec 26, 2025	11.31	11.31	11.31	11.46	11.31	0.09%
Dec 24, 2025	11.30	11.30	11.30	11.45	11.30	0.09%
Dec 23, 2025	11.29	11.29	11.29	11.44	11.29	0.18%
Dec 22, 2025	11.27	11.27	11.27	11.42	11.27	0.09%
Dec 19, 2025	11.26	11.26	11.26	11.41	11.26	0.09%
Dec 18, 2025	11.25	11.25	11.25	11.40	11.25	0.35%
Dec 17, 2025	11.21	11.21	11.21	11.36	11.21	-0.18%
Dec 16, 2025	11.23	11.23	11.23	11.38	11.23	-0.09%
Dec 15, 2025	11.24	11.24	11.24	11.39	11.24	0.09%
Dec 12, 2025	11.23	11.23	11.23	11.38	11.23	-0.35%
Dec 11, 2025	11.27	11.27	11.27	11.42	11.27	0.09%
Dec 10, 2025	11.26	11.26	11.26	11.41	11.26	0.35%
Dec 9, 2025	11.22	11.22	11.22	11.37	11.22	-0.09%
Dec 8, 2025	11.23	11.23	11.23	11.38	11.23	-0.09%
Dec 5, 2025	11.24	11.24	11.24	11.39	11.24	-
Dec 4, 2025	11.24	11.24	11.24	11.39	11.24	-0.09%
Dec 3, 2025	11.25	11.25	11.25	11.40	11.25	0.26%
Dec 2, 2025	11.22	11.22	11.22	11.37	11.22	0.09%
Dec 1, 2025	11.21	11.21	11.21	11.36	11.21	-0.44%
Nov 28, 2025	11.26	11.26	11.26	11.41	11.26	0.09%
Nov 26, 2025	11.25	11.25	11.25	11.40	11.25	0.26%
Nov 25, 2025	11.22	11.22	11.22	11.37	11.22	0.35%