FFFMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 23, 2026	62.06	62.06	62.06	62.06	62.06	-0.50%
Feb 20, 2026	62.37	62.37	62.37	62.37	62.37	0.48%
Feb 19, 2026	62.07	62.07	62.07	62.07	62.07	-0.19%
Feb 18, 2026	62.19	62.19	62.19	62.19	62.19	0.10%
Feb 17, 2026	62.13	62.13	62.13	62.13	62.13	0.03%
Feb 13, 2026	62.11	62.11	62.11	62.11	62.11	0.37%
Feb 12, 2026	61.88	61.88	61.88	61.88	61.88	-0.72%
Feb 11, 2026	62.33	62.33	62.33	62.33	62.33	0.45%
Feb 10, 2026	62.05	62.05	62.05	62.05	62.05	0.02%
Feb 9, 2026	62.04	62.04	62.04	62.04	62.04	0.34%
Feb 6, 2026	61.83	61.83	61.83	61.83	61.83	1.76%
Feb 5, 2026	60.76	60.76	60.76	60.76	60.76	-0.69%
Feb 4, 2026	61.18	61.18	61.18	61.18	61.18	0.58%
Feb 3, 2026	60.83	60.83	60.83	60.83	60.83	-0.16%
Feb 2, 2026	60.93	60.93	60.93	60.93	60.93	0.33%
Jan 30, 2026	60.73	60.73	60.73	60.73	60.73	0.05%
Jan 29, 2026	60.70	60.70	60.70	60.70	60.70	-0.20%
Jan 28, 2026	60.82	60.82	60.82	60.82	60.82	-0.49%
Jan 27, 2026	61.12	61.12	61.12	61.12	61.12	0.49%
Jan 26, 2026	60.82	60.82	60.82	60.82	60.82	0.53%
Jan 23, 2026	60.50	60.50	60.50	60.50	60.50	0.18%
Jan 22, 2026	60.39	60.39	60.39	60.39	60.39	-0.08%
Jan 21, 2026	60.44	60.44	60.44	60.44	60.44	0.92%
Jan 20, 2026	59.89	59.89	59.89	59.89	59.89	-1.96%
Jan 16, 2026	61.09	61.09	61.09	61.09	61.09	0.23%
Jan 15, 2026	60.95	60.95	60.95	60.95	60.95	0.38%
Jan 14, 2026	60.72	60.72	60.72	60.72	60.72	0.03%
Jan 13, 2026	60.70	60.70	60.70	60.70	60.70	-0.20%
Jan 12, 2026	60.82	60.82	60.82	60.82	60.82	0.26%
Jan 9, 2026	60.66	60.66	60.66	60.66	60.66	0.88%
Jan 8, 2026	60.13	60.13	60.13	60.13	60.13	0.27%
Jan 7, 2026	59.97	59.97	59.97	59.97	59.97	-0.81%
Jan 6, 2026	60.46	60.46	60.46	60.46	60.46	0.65%
Jan 5, 2026	60.07	60.07	60.07	60.07	60.07	0.35%
Jan 2, 2026	59.86	59.86	59.86	59.86	59.86	0.67%
Dec 31, 2025	59.46	59.46	59.46	59.46	59.46	-0.70%
Dec 30, 2025	59.88	59.88	59.88	59.88	59.88	-0.05%
Dec 29, 2025	59.91	59.91	59.91	59.91	59.91	-0.15%
Dec 26, 2025	60.00	60.00	60.00	60.00	60.00	0.02%
Dec 24, 2025	59.99	59.99	59.99	59.99	59.99	0.38%
Dec 23, 2025	59.76	59.76	59.76	59.76	59.76	0.27%
Dec 22, 2025	59.60	59.60	59.60	59.60	59.60	0.69%
Dec 19, 2025	59.19	59.19	59.19	59.19	59.19	0.44%
Dec 18, 2025	58.93	58.93	58.93	58.93	58.93	0.44%
Dec 17, 2025	58.67	58.67	58.67	58.67	58.67	-0.64%
Dec 16, 2025	59.05	59.05	59.05	59.05	59.05	-6.67%
Dec 15, 2025	59.40	59.40	59.40	63.27	59.40	0.11%
Dec 12, 2025	59.34	59.34	59.34	63.20	59.34	-0.77%
Dec 11, 2025	59.80	59.80	59.80	63.69	59.80	0.49%
Dec 10, 2025	59.51	59.51	59.51	63.38	59.50	0.84%