FFFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 23, 2026	11.59	11.59	11.59	11.59	11.59	-0.17%
Apr 22, 2026	11.61	11.61	11.61	11.61	11.61	0.35%
Apr 21, 2026	11.57	11.57	11.57	11.57	11.57	-0.52%
Apr 20, 2026	11.63	11.63	11.63	11.63	11.63	-0.09%
Apr 17, 2026	11.64	11.64	11.64	11.64	11.64	0.52%
Apr 16, 2026	11.58	11.58	11.58	11.58	11.58	-
Apr 15, 2026	11.58	11.58	11.58	11.58	11.58	-0.09%
Apr 14, 2026	11.59	11.59	11.59	11.59	11.59	0.43%
Apr 13, 2026	11.54	11.54	11.54	11.54	11.54	0.35%
Apr 10, 2026	11.50	11.50	11.50	11.50	11.50	-
Apr 9, 2026	11.50	11.50	11.50	11.50	11.50	0.17%
Apr 8, 2026	11.48	11.48	11.48	11.48	11.48	1.06%
Apr 7, 2026	11.36	11.36	11.36	11.36	11.36	0.09%
Apr 6, 2026	11.35	11.35	11.35	11.35	11.35	0.18%
Apr 2, 2026	11.33	11.33	11.33	11.33	11.33	-
Apr 1, 2026	11.33	11.33	11.33	11.33	11.33	0.18%
Mar 31, 2026	11.31	11.31	11.31	11.31	11.30	0.98%
Mar 30, 2026	11.20	11.20	11.20	11.20	11.19	0.18%
Mar 27, 2026	11.18	11.18	11.18	11.18	11.17	-0.27%
Mar 26, 2026	11.21	11.21	11.21	11.21	11.20	-0.88%
Mar 25, 2026	11.31	11.31	11.31	11.31	11.30	0.44%
Mar 24, 2026	11.26	11.26	11.26	11.26	11.25	-0.27%
Mar 23, 2026	11.29	11.29	11.29	11.29	11.28	0.62%
Mar 20, 2026	11.22	11.22	11.22	11.22	11.21	-1.06%
Mar 19, 2026	11.34	11.34	11.34	11.34	11.33	-0.09%
Mar 18, 2026	11.35	11.35	11.35	11.35	11.34	-0.53%
Mar 17, 2026	11.41	11.41	11.41	11.41	11.40	0.26%
Mar 16, 2026	11.38	11.38	11.38	11.38	11.37	0.62%
Mar 13, 2026	11.31	11.31	11.31	11.31	11.30	-0.26%
Mar 12, 2026	11.34	11.34	11.34	11.34	11.33	-0.61%
Mar 11, 2026	11.41	11.41	11.41	11.41	11.40	-0.26%
Mar 10, 2026	11.44	11.44	11.44	11.44	11.43	-
Mar 9, 2026	11.44	11.44	11.44	11.44	11.43	0.35%
Mar 6, 2026	11.40	11.40	11.40	11.40	11.39	-0.44%
Mar 5, 2026	11.45	11.45	11.45	11.45	11.42	-0.43%
Mar 4, 2026	11.50	11.50	11.50	11.50	11.47	0.09%
Mar 3, 2026	11.49	11.49	11.49	11.49	11.46	-0.78%
Mar 2, 2026	11.58	11.58	11.58	11.58	11.55	-0.34%
Feb 27, 2026	11.62	11.62	11.62	11.62	11.59	0.09%
Feb 26, 2026	11.61	11.61	11.61	11.61	11.58	-
Feb 25, 2026	11.61	11.61	11.61	11.61	11.58	0.17%
Feb 24, 2026	11.59	11.59	11.59	11.59	11.56	0.17%
Feb 23, 2026	11.57	11.57	11.57	11.57	11.54	-
Feb 20, 2026	11.57	11.57	11.57	11.57	11.54	0.26%
Feb 19, 2026	11.54	11.54	11.54	11.54	11.51	-
Feb 18, 2026	11.54	11.54	11.54	11.54	11.51	0.09%
Feb 17, 2026	11.53	11.53	11.53	11.53	11.50	-
Feb 13, 2026	11.53	11.53	11.53	11.53	11.50	0.17%
Feb 12, 2026	11.51	11.51	11.51	11.51	11.48	-0.09%
Feb 11, 2026	11.52	11.52	11.52	11.52	11.49	-