FFIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 17, 2026	27.31	27.31	27.31	27.31	27.31	-1.09%
Jun 16, 2026	27.61	27.61	27.61	27.61	27.61	0.18%
Jun 15, 2026	27.56	27.56	27.56	27.56	27.56	-0.09%
Jun 12, 2026	27.77	27.77	27.77	27.77	27.58	0.51%
Jun 11, 2026	27.63	27.63	27.63	27.63	27.45	1.06%
Jun 10, 2026	27.34	27.34	27.34	27.34	27.16	-0.36%
Jun 9, 2026	27.44	27.44	27.44	27.44	27.26	0.40%
Jun 8, 2026	27.33	27.33	27.33	27.33	27.15	-0.14%
Jun 5, 2026	27.37	27.37	27.37	27.37	27.19	-0.87%
Jun 4, 2026	27.61	27.61	27.61	27.61	27.43	0.55%
Jun 3, 2026	27.46	27.46	27.46	27.46	27.28	-0.47%
Jun 2, 2026	27.59	27.59	27.59	27.59	27.41	0.29%
Jun 1, 2026	27.51	27.51	27.51	27.51	27.33	-0.47%
May 29, 2026	27.64	27.64	27.64	27.64	27.46	-
May 28, 2026	27.64	27.64	27.64	27.64	27.46	-
May 27, 2026	27.64	27.64	27.64	27.64	27.46	0.07%
May 26, 2026	27.62	27.62	27.62	27.62	27.44	-0.11%
May 22, 2026	27.65	27.65	27.65	27.65	27.46	0.22%
May 21, 2026	27.59	27.59	27.59	27.59	27.41	0.26%
May 20, 2026	27.52	27.52	27.52	27.52	27.34	0.47%
May 19, 2026	27.39	27.39	27.39	27.39	27.21	-0.33%
May 18, 2026	27.48	27.48	27.48	27.48	27.30	0.62%
May 15, 2026	27.31	27.31	27.31	27.31	27.13	-1.01%
May 14, 2026	27.59	27.59	27.59	27.59	27.41	0.11%
May 13, 2026	27.56	27.56	27.56	27.56	27.38	-0.15%
May 12, 2026	27.60	27.60	27.60	27.60	27.42	0.26%
May 11, 2026	27.53	27.53	27.53	27.53	27.35	0.29%
May 8, 2026	27.45	27.45	27.45	27.45	27.27	0.33%
May 7, 2026	27.36	27.36	27.36	27.36	27.18	-0.87%
May 6, 2026	27.60	27.60	27.60	27.60	27.42	0.69%
May 5, 2026	27.41	27.41	27.41	27.41	27.23	0.29%
May 4, 2026	27.33	27.33	27.33	27.33	27.15	-0.36%
May 1, 2026	27.43	27.43	27.43	27.43	27.25	-0.29%
Apr 30, 2026	27.51	27.51	27.51	27.51	27.33	1.14%
Apr 29, 2026	27.20	27.20	27.20	27.20	27.02	-0.44%
Apr 28, 2026	27.32	27.32	27.32	27.32	27.14	0.22%
Apr 27, 2026	27.26	27.26	27.26	27.26	27.08	-0.33%
Apr 24, 2026	27.35	27.35	27.35	27.35	27.17	-0.26%
Apr 23, 2026	27.42	27.42	27.42	27.42	27.24	0.29%
Apr 22, 2026	27.34	27.34	27.34	27.34	27.16	0.41%
Apr 21, 2026	27.23	27.23	27.23	27.23	27.05	-0.73%
Apr 20, 2026	27.43	27.43	27.43	27.43	27.25	-0.29%
Apr 17, 2026	27.51	27.51	27.51	27.51	27.33	0.36%
Apr 16, 2026	27.41	27.41	27.41	27.41	27.23	0.07%
Apr 15, 2026	27.39	27.39	27.39	27.39	27.21	-0.11%
Apr 14, 2026	27.42	27.42	27.42	27.42	27.24	0.29%
Apr 13, 2026	27.34	27.34	27.34	27.34	27.16	0.44%
Apr 10, 2026	27.22	27.22	27.22	27.22	27.04	-0.18%
Apr 9, 2026	27.27	27.27	27.27	27.27	27.09	0.15%
Apr 8, 2026	27.23	27.23	27.23	27.23	27.05	1.49%