FFIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	27.51	27.51	27.51	27.51	27.51	1.14%
Apr 29, 2026	27.20	27.20	27.20	27.20	27.20	-0.44%
Apr 28, 2026	27.32	27.32	27.32	27.32	27.32	0.22%
Apr 27, 2026	27.26	27.26	27.26	27.26	27.26	-0.33%
Apr 24, 2026	27.35	27.35	27.35	27.35	27.35	-0.26%
Apr 23, 2026	27.42	27.42	27.42	27.42	27.42	0.29%
Apr 22, 2026	27.34	27.34	27.34	27.34	27.34	0.40%
Apr 21, 2026	27.23	27.23	27.23	27.23	27.23	-0.73%
Apr 20, 2026	27.43	27.43	27.43	27.43	27.43	-0.29%
Apr 17, 2026	27.51	27.51	27.51	27.51	27.51	0.36%
Apr 16, 2026	27.41	27.41	27.41	27.41	27.41	0.07%
Apr 15, 2026	27.39	27.39	27.39	27.39	27.39	-0.11%
Apr 14, 2026	27.42	27.42	27.42	27.42	27.42	0.29%
Apr 13, 2026	27.34	27.34	27.34	27.34	27.34	0.44%
Apr 10, 2026	27.22	27.22	27.22	27.22	27.22	-0.18%
Apr 9, 2026	27.27	27.27	27.27	27.27	27.27	0.15%
Apr 8, 2026	27.23	27.23	27.23	27.23	27.23	1.49%
Apr 7, 2026	26.83	26.83	26.83	26.83	26.83	0.07%
Apr 6, 2026	26.81	26.81	26.81	26.81	26.81	0.22%
Apr 2, 2026	26.75	26.75	26.75	26.75	26.75	0.15%
Apr 1, 2026	26.71	26.71	26.71	26.71	26.71	0.15%
Mar 31, 2026	26.67	26.67	26.67	26.67	26.67	1.33%
Mar 30, 2026	26.32	26.32	26.32	26.32	26.32	0.19%
Mar 27, 2026	26.27	26.27	26.27	26.27	26.27	-0.49%
Mar 26, 2026	26.40	26.40	26.40	26.40	26.40	-0.71%
Mar 25, 2026	26.59	26.59	26.59	26.59	26.59	0.64%
Mar 24, 2026	26.42	26.42	26.42	26.42	26.42	0.11%
Mar 23, 2026	26.39	26.39	26.39	26.39	26.39	0.65%
Mar 20, 2026	26.22	26.22	26.22	26.22	26.22	-1.24%
Mar 19, 2026	26.55	26.55	26.55	26.55	26.55	-0.19%
Mar 18, 2026	26.60	26.60	26.60	26.60	26.60	-1.34%
Mar 17, 2026	26.96	26.96	26.96	26.96	26.96	0.26%
Mar 16, 2026	26.89	26.89	26.89	26.89	26.89	-0.15%
Mar 13, 2026	26.93	26.93	26.93	26.93	26.74	-0.33%
Mar 12, 2026	27.02	27.02	27.02	27.02	26.83	-0.88%
Mar 11, 2026	27.26	27.26	27.26	27.26	27.07	-0.26%
Mar 10, 2026	27.33	27.33	27.33	27.33	27.14	-0.07%
Mar 9, 2026	27.35	27.35	27.35	27.35	27.16	0.15%
Mar 6, 2026	27.31	27.31	27.31	27.31	27.12	-0.36%
Mar 5, 2026	27.41	27.41	27.41	27.41	27.22	-1.01%
Mar 4, 2026	27.69	27.69	27.69	27.69	27.50	0.18%
Mar 3, 2026	27.64	27.64	27.64	27.64	27.45	-1.39%
Mar 2, 2026	28.03	28.03	28.03	28.03	27.84	-0.28%
Feb 27, 2026	28.11	28.11	28.11	28.11	27.92	0.21%
Feb 26, 2026	28.05	28.05	28.05	28.05	27.86	0.18%
Feb 25, 2026	28.00	28.00	28.00	28.00	27.81	0.25%
Feb 24, 2026	27.93	27.93	27.93	27.93	27.74	0.32%
Feb 23, 2026	27.84	27.84	27.84	27.84	27.65	-0.36%
Feb 20, 2026	27.94	27.94	27.94	27.94	27.75	0.36%
Feb 19, 2026	27.84	27.84	27.84	27.84	27.65	0.04%