FPA Flexible Fixed Income Advisor (FFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.97
+0.01 (0.10%)
At close: Oct 14, 2026
FFIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% |
| Oct 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Oct 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Oct 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Oct 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% |
| Oct 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% |
| Oct 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Oct 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% |
| Oct 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Oct 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% |
| Oct 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% |
| Sep 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Sep 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Sep 28, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% |
| Sep 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Sep 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.18% |
| Sep 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | -0.49% |
| Sep 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | - |
| Sep 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | 0.09% |
| Sep 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | -0.19% |
| Sep 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | 0.19% |
| Sep 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | -0.09% |
| Sep 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | - |
| Sep 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | -0.10% |
| Sep 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | -0.10% |
| Sep 10, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | -0.40% |
| Sep 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | -0.20% |
| Sep 8, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | - |
| Sep 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | - |
| Sep 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | - |
| Sep 2, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | 0.10% |
| Sep 1, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.08 | -0.20% |
| Aug 31, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | - |
| Aug 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | -0.30% |
| Aug 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | 0.02% |
| Aug 26, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | -0.10% |
| Aug 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 0.20% |
| Aug 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | 0.10% |
| Aug 21, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.11 | -0.10% |
| Aug 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | -0.20% |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 0.10% |
| Aug 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | 0.10% |
| Aug 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | - |
| Aug 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | -0.20% |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 0.20% |
| Aug 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | 0.10% |
| Aug 11, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.11 | 0.10% |
| Aug 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | -0.20% |
| Aug 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | 0.20% |
| Aug 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | -0.20% |