FFFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 23, 2026	11.67	11.67	11.67	11.67	-	-
Jul 22, 2026	11.67	11.67	11.67	11.67	11.67	-0.09%
Jul 21, 2026	11.68	11.68	11.68	11.68	11.68	0.43%
Jul 20, 2026	11.63	11.63	11.63	11.63	11.63	-0.26%
Jul 17, 2026	11.66	11.66	11.66	11.66	11.66	-0.26%
Jul 16, 2026	11.69	11.69	11.69	11.69	11.69	-0.26%
Jul 15, 2026	11.72	11.72	11.72	11.72	11.72	0.26%
Jul 14, 2026	11.69	11.69	11.69	11.69	11.69	0.26%
Jul 13, 2026	11.66	11.66	11.66	11.66	11.66	-0.60%
Jul 10, 2026	11.73	11.73	11.73	11.73	11.73	-
Jul 9, 2026	11.73	11.73	11.73	11.73	11.73	0.26%
Jul 8, 2026	11.70	11.70	11.70	11.70	11.70	-0.17%
Jul 7, 2026	11.72	11.72	11.72	11.72	11.72	-0.59%
Jul 6, 2026	11.79	11.79	11.79	11.79	11.79	0.51%
Jul 2, 2026	11.73	11.73	11.73	11.73	11.73	-
Jul 1, 2026	11.73	11.73	11.73	11.73	11.73	-0.42%
Jun 30, 2026	11.78	11.78	11.78	11.78	11.78	0.08%
Jun 29, 2026	11.77	11.77	11.77	11.77	11.77	0.34%
Jun 26, 2026	11.73	11.73	11.73	11.73	11.73	-0.09%
Jun 25, 2026	11.74	11.74	11.74	11.74	11.74	0.26%
Jun 24, 2026	11.71	11.71	11.71	11.71	11.71	0.26%
Jun 23, 2026	11.68	11.68	11.68	11.68	11.68	-0.68%
Jun 22, 2026	11.76	11.76	11.76	11.76	11.76	-0.25%
Jun 18, 2026	11.79	11.79	11.79	11.79	11.79	0.60%
Jun 17, 2026	11.72	11.72	11.72	11.72	11.72	-0.51%
Jun 16, 2026	11.78	11.78	11.78	11.78	11.78	-0.08%
Jun 15, 2026	11.79	11.79	11.79	11.79	11.79	0.68%
Jun 12, 2026	11.71	11.71	11.71	11.71	11.71	0.09%
Jun 11, 2026	11.70	11.70	11.70	11.70	11.70	1.12%
Jun 10, 2026	11.57	11.57	11.57	11.57	11.57	-0.52%
Jun 9, 2026	11.63	11.63	11.63	11.63	11.63	0.09%
Jun 8, 2026	11.62	11.62	11.62	11.62	11.62	0.17%
Jun 5, 2026	11.60	11.60	11.60	11.60	11.60	-1.32%
Jun 4, 2026	11.77	11.77	11.77	11.77	11.76	0.09%
Jun 3, 2026	11.76	11.76	11.76	11.76	11.75	-0.25%
Jun 2, 2026	11.79	11.79	11.79	11.79	11.78	0.26%
Jun 1, 2026	11.76	11.76	11.76	11.76	11.75	0.09%
May 29, 2026	11.75	11.75	11.75	11.75	11.74	-
May 28, 2026	11.75	11.75	11.75	11.75	11.74	0.26%
May 27, 2026	11.72	11.72	11.72	11.72	11.71	-
May 26, 2026	11.72	11.72	11.72	11.72	11.71	0.60%
May 22, 2026	11.65	11.65	11.65	11.65	11.64	-
May 21, 2026	11.65	11.65	11.65	11.65	11.64	0.17%
May 20, 2026	11.63	11.63	11.63	11.63	11.62	0.69%
May 19, 2026	11.55	11.55	11.55	11.55	11.54	-0.35%
May 18, 2026	11.59	11.59	11.59	11.59	11.58	-
May 15, 2026	11.59	11.59	11.59	11.59	11.58	-1.03%
May 14, 2026	11.71	11.71	11.71	11.71	11.70	0.17%
May 13, 2026	11.69	11.69	11.69	11.69	11.68	0.17%
May 12, 2026	11.67	11.67	11.67	11.67	11.66	-0.34%