FFIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	10.28	10.28	10.28	10.28	10.28	-0.10%
Mar 31, 2026	10.29	10.29	10.29	10.29	10.29	0.10%
Mar 30, 2026	10.28	10.28	10.28	10.28	10.28	0.39%
Mar 27, 2026	10.24	10.24	10.24	10.24	10.24	0.10%
Mar 26, 2026	10.23	10.23	10.23	10.23	10.23	-0.78%
Mar 25, 2026	10.31	10.31	10.31	10.31	10.31	0.19%
Mar 24, 2026	10.29	10.29	10.29	10.29	10.29	-0.19%
Mar 23, 2026	10.31	10.31	10.31	10.31	10.31	0.19%
Mar 20, 2026	10.29	10.29	10.29	10.29	10.29	-0.39%
Mar 19, 2026	10.33	10.33	10.33	10.33	10.33	-
Mar 18, 2026	10.33	10.33	10.33	10.33	10.33	-0.29%
Mar 17, 2026	10.36	10.36	10.36	10.36	10.36	0.10%
Mar 16, 2026	10.35	10.35	10.35	10.35	10.35	0.19%
Mar 13, 2026	10.33	10.33	10.33	10.33	10.33	-
Mar 12, 2026	10.33	10.33	10.33	10.33	10.33	-0.29%
Mar 11, 2026	10.36	10.36	10.36	10.36	10.36	-0.10%
Mar 10, 2026	10.37	10.37	10.37	10.37	10.37	-0.10%
Mar 9, 2026	10.38	10.38	10.38	10.38	10.38	0.10%
Mar 6, 2026	10.37	10.37	10.37	10.37	10.37	-
Mar 5, 2026	10.37	10.37	10.37	10.37	10.37	-0.19%
Mar 4, 2026	10.39	10.39	10.39	10.39	10.39	-0.10%
Mar 3, 2026	10.40	10.40	10.40	10.40	10.40	-0.10%
Mar 2, 2026	10.41	10.41	10.41	10.41	10.41	-0.29%
Feb 27, 2026	10.44	10.44	10.44	10.44	10.44	0.19%
Feb 26, 2026	10.42	10.42	10.42	10.42	10.42	-0.19%
Feb 25, 2026	10.44	10.44	10.44	10.44	10.41	-0.10%
Feb 24, 2026	10.45	10.45	10.45	10.45	10.42	-
Feb 23, 2026	10.45	10.45	10.45	10.45	10.42	0.19%
Feb 20, 2026	10.43	10.43	10.43	10.43	10.40	-
Feb 19, 2026	10.43	10.43	10.43	10.43	10.40	-
Feb 18, 2026	10.43	10.43	10.43	10.43	10.40	-
Feb 17, 2026	10.43	10.43	10.43	10.43	10.40	-
Feb 13, 2026	10.43	10.43	10.43	10.43	10.40	0.19%
Feb 12, 2026	10.41	10.41	10.41	10.41	10.38	0.19%
Feb 11, 2026	10.39	10.39	10.39	10.39	10.36	-0.10%
Feb 10, 2026	10.40	10.40	10.40	10.40	10.37	0.10%
Feb 9, 2026	10.39	10.39	10.39	10.39	10.36	0.10%
Feb 6, 2026	10.38	10.38	10.38	10.38	10.35	-
Feb 5, 2026	10.38	10.38	10.38	10.38	10.35	0.29%
Feb 4, 2026	10.35	10.35	10.35	10.35	10.32	-
Feb 3, 2026	10.35	10.35	10.35	10.35	10.32	-
Feb 2, 2026	10.35	10.35	10.35	10.35	10.32	-0.10%
Jan 30, 2026	10.36	10.36	10.36	10.36	10.33	0.10%
Jan 29, 2026	10.35	10.35	10.35	10.35	10.32	-0.29%
Jan 28, 2026	10.38	10.38	10.38	10.38	10.32	-
Jan 27, 2026	10.38	10.38	10.38	10.38	10.32	-
Jan 26, 2026	10.38	10.38	10.38	10.38	10.32	0.10%
Jan 23, 2026	10.37	10.37	10.37	10.37	10.31	-
Jan 22, 2026	10.37	10.37	10.37	10.37	10.31	-
Jan 21, 2026	10.37	10.37	10.37	10.37	10.31	0.10%