FFFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 11, 2026	11.71	11.71	11.71	11.71	11.70	-
May 8, 2026	11.71	11.71	11.71	11.71	11.70	0.34%
May 7, 2026	11.67	11.67	11.67	11.67	11.66	-0.43%
May 6, 2026	11.72	11.72	11.72	11.72	11.71	0.77%
May 5, 2026	11.63	11.63	11.63	11.63	11.62	0.35%
May 4, 2026	11.59	11.59	11.59	11.59	11.58	-0.17%
May 1, 2026	11.61	11.61	11.61	11.61	11.60	-0.05%
Apr 30, 2026	11.63	11.63	11.63	11.63	11.60	0.61%
Apr 29, 2026	11.56	11.56	11.56	11.56	11.53	-0.26%
Apr 28, 2026	11.59	11.59	11.59	11.59	11.56	-0.26%
Apr 27, 2026	11.62	11.62	11.62	11.62	11.59	-0.09%
Apr 24, 2026	11.63	11.63	11.63	11.63	11.60	0.35%
Apr 23, 2026	11.59	11.59	11.59	11.59	11.56	-0.17%
Apr 22, 2026	11.61	11.61	11.61	11.61	11.58	0.35%
Apr 21, 2026	11.57	11.57	11.57	11.57	11.54	-0.52%
Apr 20, 2026	11.63	11.63	11.63	11.63	11.60	-0.09%
Apr 17, 2026	11.64	11.64	11.64	11.64	11.61	0.52%
Apr 16, 2026	11.58	11.58	11.58	11.58	11.55	-
Apr 15, 2026	11.58	11.58	11.58	11.58	11.55	-0.09%
Apr 14, 2026	11.59	11.59	11.59	11.59	11.56	0.43%
Apr 13, 2026	11.54	11.54	11.54	11.54	11.51	0.35%