FFIDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	113.53	113.53	113.53	113.53	113.53	-0.36%
Jan 29, 2026	113.94	113.94	113.94	113.94	113.94	0.57%
Jan 28, 2026	113.29	113.29	113.29	113.29	113.29	-0.27%
Jan 27, 2026	113.60	113.60	113.60	113.60	113.60	0.22%
Jan 26, 2026	113.35	113.35	113.35	113.35	113.35	0.54%
Jan 23, 2026	112.74	112.74	112.74	112.74	112.74	0.26%
Jan 22, 2026	112.45	112.45	112.45	112.45	112.45	0.76%
Jan 21, 2026	111.60	111.60	111.60	111.60	111.60	0.95%
Jan 20, 2026	110.55	110.55	110.55	110.55	110.55	-1.80%
Jan 16, 2026	112.58	112.58	112.58	112.58	112.58	-0.11%
Jan 15, 2026	112.70	112.70	112.70	112.70	112.70	0.08%
Jan 14, 2026	112.61	112.61	112.61	112.61	112.61	-0.97%
Jan 13, 2026	113.71	113.71	113.71	113.71	113.71	-0.31%
Jan 12, 2026	114.06	114.06	114.06	114.06	114.06	-0.14%
Jan 9, 2026	114.22	114.22	114.22	114.22	114.22	0.40%
Jan 8, 2026	113.76	113.76	113.76	113.76	113.76	0.16%
Jan 7, 2026	113.58	113.58	113.58	113.58	113.58	-0.12%
Jan 6, 2026	113.72	113.72	113.72	113.72	113.72	0.55%
Jan 5, 2026	113.10	113.10	113.10	113.10	113.10	0.58%
Jan 2, 2026	112.45	112.45	112.45	112.45	112.45	0.12%
Dec 31, 2025	112.31	112.31	112.31	112.31	112.31	-0.71%
Dec 30, 2025	113.11	113.11	113.11	113.11	113.11	-0.09%
Dec 29, 2025	113.21	113.21	113.21	113.21	113.21	-0.36%
Dec 26, 2025	113.62	113.62	113.62	113.62	113.62	-0.02%
Dec 24, 2025	113.64	113.64	113.64	113.64	113.64	0.28%
Dec 23, 2025	113.32	113.32	113.32	113.32	113.32	0.59%
Dec 22, 2025	112.65	112.65	112.65	112.65	112.65	0.73%
Dec 19, 2025	111.83	111.83	111.83	111.83	111.83	0.13%
Dec 18, 2025	110.62	110.62	110.62	111.69	110.62	0.82%
Dec 17, 2025	109.72	109.72	109.72	110.78	109.72	-0.95%
Dec 16, 2025	110.77	110.77	110.77	111.84	110.77	-0.31%
Dec 15, 2025	111.11	111.11	111.11	112.19	111.11	-0.04%
Dec 12, 2025	111.15	111.15	111.15	112.23	111.15	-0.56%
Dec 11, 2025	111.78	111.78	111.78	112.86	111.78	0.20%
Dec 10, 2025	111.55	111.55	111.55	112.63	111.55	0.45%
Dec 9, 2025	111.04	111.04	111.04	112.12	111.04	-0.20%
Dec 8, 2025	111.26	111.26	111.26	112.34	111.26	-0.35%
Dec 5, 2025	111.66	111.66	111.66	112.74	111.66	0.01%
Dec 4, 2025	111.65	111.65	111.65	112.73	111.65	0.19%
Dec 3, 2025	111.44	111.44	111.44	112.52	111.44	0.03%
Dec 2, 2025	111.41	111.41	111.41	112.49	111.41	0.21%
Dec 1, 2025	111.17	111.17	111.17	112.25	111.17	-0.51%
Nov 28, 2025	111.75	111.75	111.75	112.83	111.75	0.44%
Nov 26, 2025	111.26	111.26	111.26	112.34	111.26	0.40%
Nov 25, 2025	110.82	110.82	110.82	111.89	110.82	1.00%
Nov 24, 2025	109.72	109.72	109.72	110.78	109.72	1.41%
Nov 21, 2025	108.19	108.19	108.19	109.24	108.19	1.30%
Nov 20, 2025	106.80	106.80	106.80	107.84	106.80	-1.35%
Nov 19, 2025	108.27	108.27	108.27	109.32	108.27	0.28%
Nov 18, 2025	107.96	107.96	107.96	109.01	107.96	-0.75%