FFFFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 29, 2025	13.82	13.82	13.82	13.82	13.82	-0.22%
Dec 26, 2025	13.85	13.85	13.85	13.85	13.85	0.14%
Dec 24, 2025	13.83	13.83	13.83	13.83	13.83	0.22%
Dec 23, 2025	13.80	13.80	13.80	13.80	13.80	0.44%
Dec 22, 2025	13.74	13.74	13.74	13.74	13.74	0.59%
Dec 19, 2025	13.66	13.66	13.66	13.66	13.66	0.59%
Dec 18, 2025	13.58	13.58	13.58	13.58	13.58	0.82%
Dec 17, 2025	13.47	13.47	13.47	13.47	13.47	-0.81%
Dec 16, 2025	13.58	13.58	13.58	13.58	13.58	-0.29%
Dec 15, 2025	13.62	13.62	13.62	13.62	13.62	0.07%
Dec 12, 2025	13.61	13.61	13.61	13.61	13.61	-0.87%
Dec 11, 2025	13.73	13.73	13.73	13.73	13.73	0.22%
Dec 10, 2025	13.70	13.70	13.70	13.70	13.70	0.88%
Dec 9, 2025	13.58	13.58	13.58	13.58	13.58	-0.22%
Dec 8, 2025	13.61	13.61	13.61	13.61	13.61	0.15%
Dec 5, 2025	13.59	13.59	13.59	13.59	13.59	0.07%
Dec 4, 2025	13.58	13.58	13.58	13.58	13.58	0.22%
Dec 3, 2025	13.55	13.55	13.55	13.55	13.55	0.37%
Dec 2, 2025	13.50	13.50	13.50	13.50	13.50	0.22%
Dec 1, 2025	13.47	13.47	13.47	13.47	13.47	-0.52%
Nov 28, 2025	13.54	13.54	13.54	13.54	13.54	0.30%
Nov 26, 2025	13.50	13.50	13.50	13.50	13.50	0.75%
Nov 25, 2025	13.40	13.40	13.40	13.40	13.40	0.90%
Nov 24, 2025	13.28	13.28	13.28	13.28	13.28	0.91%
Nov 21, 2025	13.16	13.16	13.16	13.16	13.16	0.92%
Nov 20, 2025	13.04	13.04	13.04	13.04	13.04	-1.21%
Nov 19, 2025	13.20	13.20	13.20	13.20	13.20	-
Nov 18, 2025	13.20	13.20	13.20	13.20	13.20	-0.60%
Nov 17, 2025	13.28	13.28	13.28	13.28	13.28	-0.90%
Nov 14, 2025	13.40	13.40	13.40	13.40	13.40	-0.15%
Nov 13, 2025	13.42	13.42	13.42	13.42	13.42	-1.32%
Nov 12, 2025	13.60	13.60	13.60	13.60	13.60	0.22%
Nov 11, 2025	13.57	13.57	13.57	13.57	13.57	0.22%
Nov 10, 2025	13.54	13.54	13.54	13.54	13.54	1.12%
Nov 7, 2025	13.39	13.39	13.39	13.39	13.39	0.15%
Nov 6, 2025	13.37	13.37	13.37	13.37	13.37	-0.59%
Nov 5, 2025	13.45	13.45	13.45	13.45	13.45	0.37%
Nov 4, 2025	13.40	13.40	13.40	13.40	13.40	-1.11%
Nov 3, 2025	13.55	13.55	13.55	13.55	13.55	0.15%
Oct 31, 2025	13.53	13.53	13.53	13.53	13.53	0.15%
Oct 30, 2025	13.51	13.51	13.51	13.51	13.51	-0.81%
Oct 29, 2025	13.62	13.62	13.62	13.62	13.62	-0.22%
Oct 28, 2025	13.65	13.65	13.65	13.65	13.65	0.15%
Oct 27, 2025	13.63	13.63	13.63	13.63	13.63	0.89%
Oct 24, 2025	13.51	13.51	13.51	13.51	13.51	0.60%
Oct 23, 2025	13.43	13.43	13.43	13.43	13.43	0.60%
Oct 22, 2025	13.35	13.35	13.35	13.35	13.35	-0.37%
Oct 21, 2025	13.40	13.40	13.40	13.40	13.40	-0.22%
Oct 20, 2025	13.43	13.43	13.43	13.43	13.43	0.83%
Oct 17, 2025	13.32	13.32	13.32	13.32	13.32	0.15%