FPA Flexible Fixed Income Advisor (FFIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.19
-0.01 (-0.10%)
At close: Jul 8, 2026
FFIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Jul 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Jul 6, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| Jul 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jul 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Jun 30, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Jun 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Jun 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Jun 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.11% |
| Jun 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | 0.29% |
| Jun 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.10% |
| Jun 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.20% |
| Jun 18, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.20% |
| Jun 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.39% |
| Jun 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | 0.10% |
| Jun 15, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.10% |
| Jun 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | -0.10% |
| Jun 11, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.30% |
| Jun 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - |
| Jun 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.10% |
| Jun 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | - |
| Jun 5, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | -0.29% |
| Jun 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.10% |
| Jun 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | -0.10% |
| Jun 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | - |
| Jun 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | -0.10% |
| May 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.10% |
| May 28, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.01% |
| May 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | 0.10% |
| May 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | 0.30% |
| May 22, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | -0.10% |
| May 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | - |
| May 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | 0.30% |
| May 19, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | -0.20% |
| May 18, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | - |
| May 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.15 | -0.29% |
| May 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | -0.10% |
| May 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| May 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | -0.10% |
| May 11, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | -0.20% |
| May 8, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | 0.10% |
| May 7, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | -0.10% |
| May 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | 0.20% |
| May 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | 0.10% |
| May 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | -0.20% |
| May 1, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | - |
| Apr 30, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | 0.10% |
| Apr 29, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | -0.20% |
| Apr 28, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.22 | -0.10% |
| Apr 27, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | -0.10% |