FFFMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 21, 2025	57.86	57.86	57.86	57.86	57.86	-1.08%
Feb 20, 2025	58.49	58.49	58.49	58.49	58.49	-0.10%
Feb 19, 2025	58.55	58.55	58.55	58.55	58.55	0.39%
Feb 18, 2025	58.32	58.32	58.32	58.32	58.32	0.41%
Feb 14, 2025	58.08	58.08	58.08	58.08	58.08	-0.39%
Feb 13, 2025	58.31	58.31	58.31	58.31	58.31	0.55%
Feb 12, 2025	57.99	57.99	57.99	57.99	57.99	-0.12%
Feb 11, 2025	58.06	58.06	58.06	58.06	58.06	0.42%
Feb 10, 2025	57.82	57.82	57.82	57.82	57.82	0.40%
Feb 7, 2025	57.59	57.59	57.59	57.59	57.59	-0.72%
Feb 6, 2025	58.01	58.01	58.01	58.01	58.01	0.17%
Feb 5, 2025	57.91	57.91	57.91	57.91	57.91	0.85%
Feb 4, 2025	57.42	57.42	57.42	57.42	57.42	0.16%
Feb 3, 2025	57.33	57.33	57.33	57.33	57.33	-0.30%
Jan 31, 2025	57.50	57.50	57.50	57.50	57.50	-0.28%
Jan 30, 2025	57.66	57.66	57.66	57.66	57.66	0.68%
Jan 29, 2025	57.27	57.27	57.27	57.27	57.27	-0.14%
Jan 28, 2025	57.35	57.35	57.35	57.35	57.35	-0.05%
Jan 27, 2025	57.38	57.38	57.38	57.38	57.38	-0.14%
Jan 24, 2025	57.46	57.46	57.46	57.46	57.46	0.03%
Jan 23, 2025	57.44	57.44	57.44	57.44	57.44	0.91%
Jan 22, 2025	56.92	56.92	56.92	56.92	56.92	-0.09%
Jan 21, 2025	56.97	56.97	56.97	56.97	56.97	1.10%
Jan 17, 2025	56.35	56.35	56.35	56.35	56.35	0.52%
Jan 16, 2025	56.06	56.06	56.06	56.06	56.06	0.41%
Jan 15, 2025	55.83	55.83	55.83	55.83	55.83	1.09%
Jan 14, 2025	55.23	55.23	55.23	55.23	55.23	0.55%
Jan 13, 2025	54.93	54.93	54.93	54.93	54.93	0.40%
Jan 10, 2025	54.71	54.71	54.71	54.71	54.71	-1.19%
Jan 8, 2025	55.37	55.37	55.37	55.37	55.37	0.22%
Jan 7, 2025	55.25	55.25	55.25	55.25	55.25	-0.34%
Jan 6, 2025	55.44	55.44	55.44	55.44	55.44	-0.11%
Jan 3, 2025	55.50	55.50	55.50	55.50	55.50	0.76%
Jan 2, 2025	55.08	55.08	55.08	55.08	55.08	-0.13%
Dec 31, 2024	55.15	55.15	55.15	55.15	55.15	0.02%
Dec 30, 2024	55.14	55.14	55.14	55.14	55.14	-1.02%
Dec 27, 2024	55.71	55.71	55.71	55.71	55.71	-0.61%
Dec 26, 2024	56.05	56.05	56.05	56.05	56.05	0.13%
Dec 24, 2024	55.98	55.98	55.98	55.98	55.98	0.81%
Dec 23, 2024	55.53	55.53	55.53	55.53	55.53	0.45%
Dec 20, 2024	55.28	55.28	55.28	55.28	55.28	1.02%
Dec 19, 2024	54.72	54.72	54.72	54.72	54.72	-0.09%
Dec 18, 2024	54.77	54.77	54.77	54.77	54.77	-2.53%
Dec 17, 2024	56.19	56.19	56.19	56.19	56.19	-5.23%
Dec 16, 2024	59.29	59.29	59.29	59.29	56.43	-0.07%
Dec 13, 2024	59.33	59.33	59.33	59.33	56.47	0.47%
Dec 12, 2024	59.05	59.05	59.05	59.05	56.21	-0.37%
Dec 11, 2024	59.27	59.27	59.27	59.27	56.41	-0.17%
Dec 10, 2024	59.37	59.37	59.37	59.37	56.51	-0.34%
Dec 9, 2024	59.57	59.57	59.57	59.57	56.70	-0.57%
Dec 6, 2024	59.91	59.91	59.91	59.91	57.02	-0.12%
Dec 5, 2024	59.98	59.98	59.98	59.98	57.09	-0.40%
Dec 4, 2024	60.22	60.22	60.22	60.22	57.32	-0.03%
Dec 3, 2024	60.24	60.24	60.24	60.24	57.34	-0.25%
Dec 2, 2024	60.39	60.39	60.39	60.39	57.48	-0.33%
Nov 29, 2024	60.59	60.59	60.59	60.59	57.67	0.36%
Nov 27, 2024	60.37	60.37	60.37	60.37	57.46	-0.15%
Nov 26, 2024	60.46	60.46	60.46	60.46	57.55	0.35%
Nov 25, 2024	60.25	60.25	60.25	60.25	57.35	0.47%
Nov 22, 2024	59.97	59.97	59.97	59.97	57.08	0.62%
Nov 21, 2024	59.60	59.60	59.60	59.60	56.73	0.90%
Nov 20, 2024	59.07	59.07	59.07	59.07	56.22	0.20%
Nov 19, 2024	58.95	58.95	58.95	58.95	56.11	-0.24%
Nov 18, 2024	59.09	59.09	59.09	59.09	56.24	0.42%
Nov 15, 2024	58.84	58.84	58.84	58.84	56.01	-0.86%
Nov 14, 2024	59.35	59.35	59.35	59.35	56.49	-0.67%
Nov 13, 2024	59.75	59.75	59.75	59.75	56.87	-0.05%
Nov 12, 2024	59.78	59.78	59.78	59.78	56.90	-0.60%
Nov 11, 2024	60.14	60.14	60.14	60.14	57.24	-0.23%
Nov 8, 2024	60.28	60.28	60.28	60.28	57.38	0.53%
Nov 7, 2024	59.96	59.96	59.96	59.96	57.07	0.28%
Nov 6, 2024	59.79	59.79	59.79	59.79	56.91	1.82%
Nov 5, 2024	58.72	58.72	58.72	58.72	55.89	0.82%
Nov 4, 2024	58.24	58.24	58.24	58.24	55.43	-0.38%
Nov 1, 2024	58.46	58.46	58.46	58.46	55.64	-0.14%
Oct 31, 2024	58.54	58.54	58.54	58.54	55.72	-0.93%
Oct 30, 2024	59.09	59.09	59.09	59.09	56.24	-0.02%
Oct 29, 2024	59.10	59.10	59.10	59.10	56.25	-0.27%
Oct 28, 2024	59.26	59.26	59.26	59.26	56.41	0.32%
Oct 25, 2024	59.07	59.07	59.07	59.07	56.22	-0.35%
Oct 24, 2024	59.28	59.28	59.28	59.28	56.42	-0.37%
Oct 23, 2024	59.50	59.50	59.50	59.50	56.63	-0.23%
Oct 22, 2024	59.64	59.64	59.64	59.64	56.77	-0.18%
Oct 21, 2024	59.75	59.75	59.75	59.75	56.87	-0.65%
Oct 18, 2024	60.14	60.14	60.14	60.14	57.24	0.25%
Oct 17, 2024	59.99	59.99	59.99	59.99	57.10	-0.07%
Oct 16, 2024	60.03	60.03	60.03	60.03	57.14	0.52%
Oct 15, 2024	59.72	59.72	59.72	59.72	56.84	-0.53%
Oct 14, 2024	60.04	60.04	60.04	60.04	57.15	0.76%
Oct 11, 2024	59.59	59.59	59.59	59.59	56.72	0.71%
Oct 10, 2024	59.17	59.17	59.17	59.17	56.32	-0.39%
Oct 9, 2024	59.40	59.40	59.40	59.40	56.54	0.63%
Oct 8, 2024	59.03	59.03	59.03	59.03	56.19	0.43%
Oct 7, 2024	58.78	58.78	58.78	58.78	55.95	-0.78%
Oct 4, 2024	59.24	59.24	59.24	59.24	56.39	0.61%
Oct 3, 2024	58.88	58.88	58.88	58.88	56.04	-0.37%
Oct 2, 2024	59.10	59.10	59.10	59.10	56.25	0.05%
Oct 1, 2024	59.07	59.07	59.07	59.07	56.22	-0.34%
Sep 30, 2024	59.27	59.27	59.27	59.27	56.41	0.51%
Sep 27, 2024	58.97	58.97	58.97	58.97	56.13	0.08%