FFFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 21, 2026	11.76	11.76	11.76	11.76	11.76	0.17%
Aug 20, 2026	11.74	11.74	11.74	11.74	11.74	-0.17%
Aug 19, 2026	11.76	11.76	11.76	11.76	11.76	0.26%
Aug 18, 2026	11.73	11.73	11.73	11.73	11.73	-0.42%
Aug 17, 2026	11.78	11.78	11.78	11.78	11.78	-
Aug 14, 2026	11.78	11.78	11.78	11.78	11.78	-0.17%
Aug 13, 2026	11.80	11.80	11.80	11.80	11.80	0.34%
Aug 12, 2026	11.76	11.76	11.76	11.76	11.76	0.26%
Aug 11, 2026	11.73	11.73	11.73	11.73	11.73	-
Aug 10, 2026	11.73	11.73	11.73	11.73	11.73	-0.17%
Aug 7, 2026	11.75	11.75	11.75	11.75	11.75	-0.09%
Aug 6, 2026	11.76	11.76	11.76	11.76	11.76	-0.25%
Aug 5, 2026	11.79	11.79	11.79	11.79	11.79	0.08%
Aug 4, 2026	11.78	11.78	11.78	11.78	11.78	0.68%
Aug 3, 2026	11.70	11.70	11.70	11.70	11.70	0.43%
Jul 31, 2026	11.65	11.65	11.65	11.65	11.65	0.09%
Jul 30, 2026	11.64	11.64	11.64	11.64	11.64	0.69%
Jul 29, 2026	11.56	11.56	11.56	11.56	11.56	-0.52%
Jul 28, 2026	11.62	11.62	11.62	11.62	11.62	-
Jul 27, 2026	11.62	11.62	11.62	11.62	11.62	0.09%
Jul 24, 2026	11.61	11.61	11.61	11.61	11.61	-0.09%
Jul 23, 2026	11.62	11.62	11.62	11.62	11.62	-0.43%
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%