FFFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 25, 2026	11.26	11.26	11.26	11.26	-	-
Mar 24, 2026	11.26	11.26	11.26	11.26	11.26	-0.27%
Mar 23, 2026	11.29	11.29	11.29	11.29	11.29	0.62%
Mar 20, 2026	11.22	11.22	11.22	11.22	11.22	-1.06%
Mar 19, 2026	11.34	11.34	11.34	11.34	11.34	-0.09%
Mar 18, 2026	11.35	11.35	11.35	11.35	11.35	-0.53%
Mar 17, 2026	11.41	11.41	11.41	11.41	11.41	0.26%
Mar 16, 2026	11.38	11.38	11.38	11.38	11.38	0.62%
Mar 13, 2026	11.31	11.31	11.31	11.31	11.31	-0.26%
Mar 12, 2026	11.34	11.34	11.34	11.34	11.34	-0.61%
Mar 11, 2026	11.41	11.41	11.41	11.41	11.41	-0.26%
Mar 10, 2026	11.44	11.44	11.44	11.44	11.44	-
Mar 9, 2026	11.44	11.44	11.44	11.44	11.44	0.35%
Mar 6, 2026	11.40	11.40	11.40	11.40	11.40	-0.44%
Mar 5, 2026	11.45	11.45	11.45	11.45	11.44	-0.43%
Mar 4, 2026	11.50	11.50	11.50	11.50	11.49	0.09%
Mar 3, 2026	11.49	11.49	11.49	11.49	11.48	-0.78%
Mar 2, 2026	11.58	11.58	11.58	11.58	11.57	-0.34%
Feb 27, 2026	11.62	11.62	11.62	11.62	11.61	0.09%
Feb 26, 2026	11.61	11.61	11.61	11.61	11.60	-
Feb 25, 2026	11.61	11.61	11.61	11.61	11.60	0.17%
Feb 24, 2026	11.59	11.59	11.59	11.59	11.58	0.17%
Feb 23, 2026	11.57	11.57	11.57	11.57	11.56	-
Feb 20, 2026	11.57	11.57	11.57	11.57	11.56	0.26%
Feb 19, 2026	11.54	11.54	11.54	11.54	11.53	-
Feb 18, 2026	11.54	11.54	11.54	11.54	11.53	0.09%
Feb 17, 2026	11.53	11.53	11.53	11.53	11.52	-
Feb 13, 2026	11.53	11.53	11.53	11.53	11.52	0.17%
Feb 12, 2026	11.51	11.51	11.51	11.51	11.50	-0.09%
Feb 11, 2026	11.52	11.52	11.52	11.52	11.51	-
Feb 10, 2026	11.52	11.52	11.52	11.52	11.51	0.09%
Feb 9, 2026	11.51	11.51	11.51	11.51	11.50	0.35%
Feb 6, 2026	11.47	11.47	11.47	11.47	11.46	0.53%
Feb 5, 2026	11.41	11.41	11.41	11.41	11.39	-0.09%
Feb 4, 2026	11.42	11.42	11.42	11.42	11.40	-0.17%
Feb 3, 2026	11.44	11.44	11.44	11.44	11.42	0.09%
Feb 2, 2026	11.43	11.43	11.43	11.43	11.41	-
Jan 30, 2026	11.43	11.43	11.43	11.43	11.41	-0.35%
Jan 29, 2026	11.47	11.47	11.47	11.47	11.45	0.09%
Jan 28, 2026	11.46	11.46	11.46	11.46	11.44	-
Jan 27, 2026	11.46	11.46	11.46	11.46	11.44	0.26%
Jan 26, 2026	11.43	11.43	11.43	11.43	11.41	0.09%
Jan 23, 2026	11.42	11.42	11.42	11.42	11.40	0.26%
Jan 22, 2026	11.39	11.39	11.39	11.39	11.37	0.09%
Jan 21, 2026	11.38	11.38	11.38	11.38	11.36	0.44%
Jan 20, 2026	11.33	11.33	11.33	11.33	11.31	-0.53%
Jan 16, 2026	11.39	11.39	11.39	11.39	11.37	-0.18%
Jan 15, 2026	11.41	11.41	11.41	11.41	11.39	0.09%
Jan 14, 2026	11.40	11.40	11.40	11.40	11.38	0.09%
Jan 13, 2026	11.39	11.39	11.39	11.39	11.37	-0.09%