FFIRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 28, 2022	11.96	11.96	11.96	11.96	11.96	-
Nov 25, 2022	11.96	11.96	11.96	11.96	11.96	-
Nov 23, 2022	11.96	11.96	11.96	11.96	11.96	-
Nov 22, 2022	11.96	11.96	11.96	11.96	11.96	-
Nov 21, 2022	11.96	11.96	11.96	11.96	11.96	-
Nov 18, 2022	11.96	11.96	11.96	11.96	11.96	0.67%
Nov 17, 2022	11.88	11.88	11.88	11.88	11.88	-0.25%
Nov 16, 2022	11.91	11.91	11.91	11.91	11.91	-0.92%
Nov 15, 2022	12.02	12.02	12.02	12.02	12.02	0.67%
Nov 14, 2022	11.94	11.94	11.94	11.94	11.94	-1.32%
Nov 11, 2022	12.10	12.10	12.10	12.10	12.10	0.83%
Nov 10, 2022	12.00	12.00	12.00	12.00	12.00	5.82%
Nov 9, 2022	11.34	11.34	11.34	11.34	11.34	-1.22%
Nov 8, 2022	11.48	11.48	11.48	11.48	11.48	0.53%
Nov 7, 2022	11.42	11.42	11.42	11.42	11.42	1.24%
Nov 4, 2022	11.28	11.28	11.28	11.28	11.28	2.55%
Nov 3, 2022	11.00	11.00	11.00	11.00	11.00	-0.63%
Nov 2, 2022	11.07	11.07	11.07	11.07	11.07	-2.12%
Nov 1, 2022	11.31	11.31	11.31	11.31	11.31	0.71%
Oct 31, 2022	11.23	11.23	11.23	11.23	11.23	-0.35%
Oct 28, 2022	11.27	11.27	11.27	11.27	11.27	0.71%
Oct 27, 2022	11.19	11.19	11.19	11.19	11.19	0.18%
Oct 26, 2022	11.17	11.17	11.17	11.17	11.17	0.54%
Oct 25, 2022	11.11	11.11	11.11	11.11	11.11	2.97%
Oct 24, 2022	10.79	10.79	10.79	10.79	10.79	-0.37%
Oct 21, 2022	10.83	10.83	10.83	10.83	10.83	0.46%
Oct 20, 2022	10.78	10.78	10.78	10.78	10.78	0.09%
Oct 19, 2022	10.77	10.77	10.77	10.77	10.77	-2.18%
Oct 18, 2022	11.01	11.01	11.01	11.01	11.01	0.92%
Oct 17, 2022	10.91	10.91	10.91	10.91	10.91	2.63%
Oct 14, 2022	10.63	10.63	10.63	10.63	10.63	-1.67%
Oct 13, 2022	10.81	10.81	10.81	10.81	10.81	1.31%
Oct 12, 2022	10.67	10.67	10.67	10.67	10.67	-0.47%
Oct 11, 2022	10.72	10.72	10.72	10.72	10.72	0.19%
Oct 10, 2022	10.70	10.70	10.70	10.70	10.70	-1.11%
Oct 7, 2022	10.82	10.82	10.82	10.82	10.82	-1.90%
Oct 6, 2022	11.03	11.03	11.03	11.03	11.03	-1.34%
Oct 5, 2022	11.18	11.18	11.18	11.18	11.18	-1.41%
Oct 4, 2022	11.34	11.34	11.34	11.34	11.34	2.25%
Oct 3, 2022	11.09	11.09	11.09	11.09	11.09	1.65%
Sep 30, 2022	10.91	10.91	10.91	10.91	10.91	1.39%
Sep 29, 2022	10.76	10.76	10.76	10.76	10.76	-1.28%
Sep 28, 2022	10.90	10.90	10.90	10.90	10.90	1.40%
Sep 27, 2022	10.75	10.75	10.75	10.75	10.75	-2.01%
Sep 26, 2022	10.97	10.97	10.97	10.97	10.97	-2.92%
Sep 23, 2022	11.30	11.30	11.30	11.30	11.30	-1.82%
Sep 22, 2022	11.51	11.51	11.51	11.51	11.51	-1.20%
Sep 21, 2022	11.65	11.65	11.65	11.65	11.65	-1.60%
Sep 20, 2022	11.84	11.84	11.84	11.84	11.84	-2.55%
Sep 19, 2022	12.15	12.15	12.15	12.15	12.15	-0.16%