FFFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	11.47	11.47	11.47	11.47	11.47	0.44%
Oct 14, 2026	11.42	11.42	11.42	11.42	11.42	-0.35%
Oct 13, 2026	11.46	11.46	11.46	11.46	11.46	-
Oct 12, 2026	11.46	11.46	11.46	11.46	11.46	-0.09%
Oct 9, 2026	11.47	11.47	11.47	11.47	11.47	0.35%
Oct 8, 2026	11.43	11.43	11.43	11.43	11.43	-0.09%
Oct 7, 2026	11.44	11.44	11.44	11.44	11.44	-0.44%
Oct 6, 2026	11.49	11.49	11.49	11.49	11.49	0.26%
Oct 5, 2026	11.46	11.46	11.46	11.46	11.46	0.17%
Oct 2, 2026	11.44	11.44	11.44	11.44	11.44	0.15%
Oct 1, 2026	11.51	11.51	11.51	11.51	11.42	0.18%
Sep 30, 2026	11.49	11.49	11.49	11.49	11.40	-0.26%
Sep 29, 2026	11.52	11.52	11.52	11.52	11.43	-
Sep 28, 2026	11.52	11.52	11.52	11.52	11.43	-0.61%
Sep 25, 2026	11.59	11.59	11.59	11.59	11.50	0.35%
Sep 24, 2026	11.55	11.55	11.55	11.55	11.46	-0.35%
Sep 23, 2026	11.59	11.59	11.59	11.59	11.50	-0.77%
Sep 22, 2026	11.68	11.68	11.68	11.68	11.59	0.09%
Sep 21, 2026	11.67	11.67	11.67	11.67	11.58	0.61%
Sep 18, 2026	11.60	11.60	11.60	11.60	11.51	-0.26%
Sep 17, 2026	11.63	11.63	11.63	11.63	11.54	0.69%
Sep 16, 2026	11.55	11.55	11.55	11.55	11.46	-0.17%
Sep 15, 2026	11.57	11.57	11.57	11.57	11.48	-0.25%
Sep 14, 2026	11.60	11.60	11.60	11.60	11.51	-0.35%
Sep 11, 2026	11.64	11.64	11.64	11.64	11.55	0.09%
Sep 10, 2026	11.63	11.63	11.63	11.63	11.54	-0.60%
Sep 9, 2026	11.70	11.70	11.70	11.70	11.61	-0.33%
Sep 8, 2026	11.74	11.74	11.74	11.74	11.65	-0.09%
Sep 4, 2026	11.75	11.75	11.75	11.75	11.66	0.05%
Sep 3, 2026	11.76	11.76	11.76	11.76	11.66	0.42%
Sep 2, 2026	11.71	11.71	11.71	11.71	11.61	0.17%
Sep 1, 2026	11.69	11.69	11.69	11.69	11.59	-0.34%
Aug 31, 2026	11.73	11.73	11.73	11.73	11.63	-0.16%
Aug 28, 2026	11.75	11.75	11.75	11.75	11.65	-0.34%
Aug 27, 2026	11.79	11.79	11.79	11.79	11.69	-
Aug 26, 2026	11.79	11.79	11.79	11.79	11.69	-
Aug 25, 2026	11.79	11.79	11.79	11.79	11.69	0.42%
Aug 24, 2026	11.74	11.74	11.74	11.74	11.64	-0.16%
Aug 21, 2026	11.76	11.76	11.76	11.76	11.66	0.16%
Aug 20, 2026	11.74	11.74	11.74	11.74	11.64	-0.16%
Aug 19, 2026	11.76	11.76	11.76	11.76	11.66	0.25%
Aug 18, 2026	11.73	11.73	11.73	11.73	11.63	-0.42%
Aug 17, 2026	11.78	11.78	11.78	11.78	11.68	-
Aug 14, 2026	11.78	11.78	11.78	11.78	11.68	-0.17%
Aug 13, 2026	11.80	11.80	11.80	11.80	11.70	0.34%
Aug 12, 2026	11.76	11.76	11.76	11.76	11.66	0.25%
Aug 11, 2026	11.73	11.73	11.73	11.73	11.63	-
Aug 10, 2026	11.73	11.73	11.73	11.73	11.63	-0.16%
Aug 7, 2026	11.75	11.75	11.75	11.75	11.65	0.30%
Aug 6, 2026	11.76	11.76	11.76	11.76	11.61	-0.26%