FFFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	11.55	11.55	11.55	11.55	11.55	-0.35%
May 18, 2026	11.59	11.59	11.59	11.59	11.59	-
May 15, 2026	11.59	11.59	11.59	11.59	11.59	-1.02%
May 14, 2026	11.71	11.71	11.71	11.71	11.71	0.17%
May 13, 2026	11.69	11.69	11.69	11.69	11.69	0.17%
May 12, 2026	11.67	11.67	11.67	11.67	11.67	-0.34%
May 11, 2026	11.71	11.71	11.71	11.71	11.71	-
May 8, 2026	11.71	11.71	11.71	11.71	11.71	0.34%
May 7, 2026	11.67	11.67	11.67	11.67	11.67	-0.43%
May 6, 2026	11.72	11.72	11.72	11.72	11.72	0.77%
May 5, 2026	11.63	11.63	11.63	11.63	11.63	0.35%
May 4, 2026	11.59	11.59	11.59	11.59	11.59	-0.17%
May 1, 2026	11.61	11.61	11.61	11.61	11.61	-0.17%
Apr 30, 2026	11.63	11.63	11.63	11.63	11.62	0.61%
Apr 29, 2026	11.56	11.56	11.56	11.56	11.55	-0.26%
Apr 28, 2026	11.59	11.59	11.59	11.59	11.58	-0.26%
Apr 27, 2026	11.62	11.62	11.62	11.62	11.61	-0.09%
Apr 24, 2026	11.63	11.63	11.63	11.63	11.62	0.35%
Apr 23, 2026	11.59	11.59	11.59	11.59	11.58	-0.17%
Apr 22, 2026	11.61	11.61	11.61	11.61	11.60	0.35%
Apr 21, 2026	11.57	11.57	11.57	11.57	11.56	-0.52%
Apr 20, 2026	11.63	11.63	11.63	11.63	11.62	-0.09%
Apr 17, 2026	11.64	11.64	11.64	11.64	11.63	0.52%
Apr 16, 2026	11.58	11.58	11.58	11.58	11.57	-
Apr 15, 2026	11.58	11.58	11.58	11.58	11.57	-0.09%
Apr 14, 2026	11.59	11.59	11.59	11.59	11.58	0.43%
Apr 13, 2026	11.54	11.54	11.54	11.54	11.53	0.35%
Apr 10, 2026	11.50	11.50	11.50	11.50	11.49	-
Apr 9, 2026	11.50	11.50	11.50	11.50	11.49	0.17%
Apr 8, 2026	11.48	11.48	11.48	11.48	11.47	1.06%
Apr 7, 2026	11.36	11.36	11.36	11.36	11.35	0.09%
Apr 6, 2026	11.35	11.35	11.35	11.35	11.34	0.18%
Apr 2, 2026	11.33	11.33	11.33	11.33	11.32	-
Apr 1, 2026	11.33	11.33	11.33	11.33	11.32	0.18%
Mar 31, 2026	11.31	11.31	11.31	11.31	11.28	0.98%
Mar 30, 2026	11.20	11.20	11.20	11.20	11.17	0.18%
Mar 27, 2026	11.18	11.18	11.18	11.18	11.15	-0.27%
Mar 26, 2026	11.21	11.21	11.21	11.21	11.18	-0.88%
Mar 25, 2026	11.31	11.31	11.31	11.31	11.28	0.44%
Mar 24, 2026	11.26	11.26	11.26	11.26	11.23	-0.27%
Mar 23, 2026	11.29	11.29	11.29	11.29	11.26	0.62%
Mar 20, 2026	11.22	11.22	11.22	11.22	11.19	-1.06%
Mar 19, 2026	11.34	11.34	11.34	11.34	11.31	-0.09%
Mar 18, 2026	11.35	11.35	11.35	11.35	11.32	-0.53%
Mar 17, 2026	11.41	11.41	11.41	11.41	11.38	0.26%
Mar 16, 2026	11.38	11.38	11.38	11.38	11.35	0.62%
Mar 13, 2026	11.31	11.31	11.31	11.31	11.28	-0.26%
Mar 12, 2026	11.34	11.34	11.34	11.34	11.31	-0.61%
Mar 11, 2026	11.41	11.41	11.41	11.41	11.38	-0.26%
Mar 10, 2026	11.44	11.44	11.44	11.44	11.41	-