FFIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	26.92	26.92	26.92	26.92	26.92	0.22%
Oct 1, 2026	26.86	26.86	26.86	26.86	26.86	-0.30%
Sep 30, 2026	26.94	26.94	26.94	26.94	26.94	-0.55%
Sep 29, 2026	27.09	27.09	27.09	27.09	27.09	-0.37%
Sep 28, 2026	27.19	27.19	27.19	27.19	27.19	-0.48%
Sep 25, 2026	27.32	27.32	27.32	27.32	27.32	0.26%
Sep 24, 2026	27.25	27.25	27.25	27.25	27.25	-0.44%
Sep 23, 2026	27.37	27.37	27.37	27.37	27.37	-0.76%
Sep 22, 2026	27.58	27.58	27.58	27.58	27.58	-0.04%
Sep 21, 2026	27.59	27.59	27.59	27.59	27.59	0.07%
Sep 18, 2026	27.57	27.57	27.57	27.57	27.57	-0.47%
Sep 17, 2026	27.70	27.70	27.70	27.70	27.70	0.51%
Sep 16, 2026	27.56	27.56	27.56	27.56	27.56	-0.76%
Sep 15, 2026	27.77	27.77	27.77	27.77	27.77	-0.29%
Sep 14, 2026	27.85	27.85	27.85	27.85	27.85	0.03%
Sep 11, 2026	28.03	28.03	28.03	28.03	27.84	0.04%
Sep 10, 2026	28.02	28.02	28.02	28.02	27.83	-0.46%
Sep 9, 2026	28.15	28.15	28.15	28.15	27.96	-0.60%
Sep 8, 2026	28.32	28.32	28.32	28.32	28.13	-0.39%
Sep 4, 2026	28.43	28.43	28.43	28.43	28.24	-0.42%
Sep 3, 2026	28.55	28.55	28.55	28.55	28.36	0.49%
Sep 2, 2026	28.41	28.41	28.41	28.41	28.22	0.21%
Sep 1, 2026	28.35	28.35	28.35	28.35	28.16	-
Aug 31, 2026	28.35	28.35	28.35	28.35	28.16	-0.21%
Aug 28, 2026	28.41	28.41	28.41	28.41	28.22	-0.14%
Aug 27, 2026	28.45	28.45	28.45	28.45	28.26	-0.49%
Aug 26, 2026	28.59	28.59	28.59	28.59	28.40	-0.14%
Aug 25, 2026	28.63	28.63	28.63	28.63	28.44	0.11%
Aug 24, 2026	28.60	28.60	28.60	28.60	28.41	0.24%
Aug 21, 2026	28.53	28.53	28.53	28.53	28.34	0.50%
Aug 20, 2026	28.39	28.39	28.39	28.39	28.20	-0.28%
Aug 19, 2026	28.47	28.47	28.47	28.47	28.28	0.60%
Aug 18, 2026	28.30	28.30	28.30	28.30	28.11	0.14%
Aug 17, 2026	28.26	28.26	28.26	28.26	28.07	-0.35%
Aug 14, 2026	28.36	28.36	28.36	28.36	28.17	0.07%
Aug 13, 2026	28.34	28.34	28.34	28.34	28.15	0.32%
Aug 12, 2026	28.25	28.25	28.25	28.25	28.06	0.10%
Aug 11, 2026	28.22	28.22	28.22	28.22	28.03	0.07%
Aug 10, 2026	28.20	28.20	28.20	28.20	28.01	0.07%
Aug 7, 2026	28.18	28.18	28.18	28.18	27.99	0.43%
Aug 6, 2026	28.06	28.06	28.06	28.06	27.87	-0.21%
Aug 5, 2026	28.12	28.12	28.12	28.12	27.93	-
Aug 4, 2026	28.12	28.12	28.12	28.12	27.93	0.54%
Aug 3, 2026	27.97	27.97	27.97	27.97	27.78	0.11%
Jul 31, 2026	27.94	27.94	27.94	27.94	27.75	-0.11%
Jul 30, 2026	27.97	27.97	27.97	27.97	27.78	0.29%
Jul 29, 2026	27.89	27.89	27.89	27.89	27.70	-0.43%
Jul 28, 2026	28.01	28.01	28.01	28.01	27.82	0.57%
Jul 27, 2026	27.85	27.85	27.85	27.85	27.66	0.11%
Jul 24, 2026	27.82	27.82	27.82	27.82	27.63	0.51%