Skip to main content
Institutional Premium Class (FFIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.23
+0.14 (0.56%)
Dec 20, 2024, 4:00 PM EST

FFIZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202425.0025.0025.0025.0025.00-0.36%
Dec 19, 202425.0925.0925.0925.0925.09-0.16%
Dec 18, 202425.1325.1325.1325.1325.13-2.45%
Dec 17, 202425.7625.7625.7625.7625.76-0.39%
Dec 16, 202425.8625.8625.8625.8625.860.12%
Dec 13, 202425.8325.8325.8325.8325.83-0.19%
Dec 12, 202425.8825.8825.8825.8825.88-0.61%
Dec 11, 202426.0426.0426.0426.0426.040.54%
Dec 10, 202425.9025.9025.9025.9025.90-0.54%
Dec 9, 202426.0426.0426.0426.0426.04-0.31%
Dec 6, 202426.1226.1226.1226.1226.120.15%
Dec 5, 202426.0826.0826.0826.0826.08-
Dec 4, 202426.0826.0826.0826.0826.080.50%
Dec 3, 202425.9525.9525.9525.9525.950.12%
Dec 2, 202425.9225.9225.9225.9225.920.27%
Nov 29, 202425.8525.8525.8525.8525.850.58%
Nov 27, 202425.7025.7025.7025.7025.700.04%
Nov 26, 202425.6925.6925.6925.6925.69-
Nov 25, 202425.6925.6925.6925.6925.690.55%
Nov 22, 202425.5525.5525.5525.5525.550.39%
Nov 21, 202425.4525.4525.4525.4525.450.35%
Nov 20, 202425.3625.3625.3625.3625.36-0.08%
Nov 19, 202425.3825.3825.3825.3825.380.28%
Nov 18, 202425.3125.3125.3125.3125.310.52%
Nov 15, 202425.1825.1825.1825.1825.18-0.87%
Nov 14, 202425.4025.4025.4025.4025.40-0.35%
Nov 13, 202425.4925.4925.4925.4925.49-0.27%
Nov 12, 202425.5625.5625.5625.5625.56-0.85%
Nov 11, 202425.7825.7825.7825.7825.780.08%
Nov 8, 202425.7625.7625.7625.7625.76-0.16%
Nov 7, 202425.8025.8025.8025.8025.800.98%
Nov 6, 202425.5525.5525.5525.5525.550.83%
Nov 5, 202425.3425.3425.3425.3425.341.04%
Nov 4, 202425.0825.0825.0825.0825.080.12%
Nov 1, 202425.0525.0525.0525.0525.050.20%
Oct 31, 202425.0025.0025.0025.0025.00-1.26%
Oct 30, 202425.3225.3225.3225.3225.32-0.35%
Oct 29, 202425.4125.4125.4125.4125.410.04%
Oct 28, 202425.4025.4025.4025.4025.400.32%
Oct 25, 202425.3225.3225.3225.3225.32-0.16%
Oct 24, 202425.3625.3625.3625.3625.360.28%
Oct 23, 202425.2925.2925.2925.2925.29-0.75%
Oct 22, 202425.4825.4825.4825.4825.48-0.23%
Oct 21, 202425.5425.5425.5425.5425.54-0.62%
Oct 18, 202425.7025.7025.7025.7025.700.47%
Oct 17, 202425.5825.5825.5825.5825.58-0.12%
Oct 16, 202425.6125.6125.6125.6125.610.47%
Oct 15, 202425.4925.4925.4925.4925.49-0.82%
Oct 14, 202425.7025.7025.7025.7025.700.39%
Oct 11, 202425.6025.6025.6025.6025.600.55%
Oct 10, 202425.4625.4625.4625.4625.46-0.16%
Oct 9, 202425.5025.5025.5025.5025.500.31%
Oct 8, 202425.4225.4225.4225.4225.420.16%
Oct 7, 202425.3825.3825.3825.3825.38-0.59%
Oct 4, 202425.5325.5325.5325.5325.530.55%
Oct 3, 202425.3925.3925.3925.3925.39-0.51%
Oct 2, 202425.5225.5225.5225.5225.520.08%
Oct 1, 202425.5025.5025.5025.5025.50-0.51%
Sep 30, 202425.6325.6325.6325.6325.63-
Sep 27, 202425.6325.6325.6325.6325.63-0.16%
Sep 26, 202425.6725.6725.6725.6725.671.06%
Sep 25, 202425.4025.4025.4025.4025.40-0.39%
Sep 24, 202425.5025.5025.5025.5025.500.55%
Sep 23, 202425.3625.3625.3625.3625.360.24%
Sep 20, 202425.3025.3025.3025.3025.30-0.39%
Sep 19, 202425.4025.4025.4025.4025.401.56%
Sep 18, 202425.0125.0125.0125.0125.01-0.32%
Sep 17, 202425.0925.0925.0925.0925.09-0.08%
Sep 16, 202425.1125.1125.1125.1125.110.36%
Sep 13, 202425.0225.0225.0225.0225.020.48%
Sep 12, 202424.9024.9024.9024.9024.900.65%
Sep 11, 202424.7424.7424.7424.7424.740.73%
Sep 10, 202424.5624.5624.5624.5624.560.16%
Sep 9, 202424.5224.5224.5224.5224.520.82%
Sep 6, 202424.3224.3224.3224.3224.32-1.46%
Sep 5, 202424.6824.6824.6824.6824.68-0.04%
Sep 4, 202424.6924.6924.6924.6924.69-0.08%
Sep 3, 202424.7124.7124.7124.7124.71-1.59%
Aug 30, 202425.1125.1125.1125.1125.110.52%
Aug 29, 202424.9824.9824.9824.9824.980.12%
Aug 28, 202424.9524.9524.9524.9524.95-0.48%
Aug 27, 202425.0725.0725.0725.0725.070.16%
Aug 26, 202425.0325.0325.0325.0325.03-0.28%
Aug 23, 202425.1025.1025.1025.1025.101.21%
Aug 22, 202424.8024.8024.8024.8024.80-0.68%
Aug 21, 202424.9724.9724.9724.9724.970.48%
Aug 20, 202424.8524.8524.8524.8524.85-0.24%
Aug 19, 202424.9124.9124.9124.9124.910.89%
Aug 16, 202424.6924.6924.6924.6924.690.41%
Aug 15, 202424.5924.5924.5924.5924.591.19%
Aug 14, 202424.3024.3024.3024.3024.300.25%
Aug 13, 202424.2424.2424.2424.2424.241.42%
Aug 12, 202423.9023.9023.9023.9023.90-
Aug 9, 202423.9023.9023.9023.9023.900.38%
Aug 8, 202423.8123.8123.8123.8123.811.75%
Aug 7, 202423.4023.4023.4023.4023.40-0.38%
Aug 6, 202423.4923.4923.4923.4923.490.51%
Aug 5, 202423.3723.3723.3723.3723.37-2.22%
Aug 2, 202423.9023.9023.9023.9023.90-1.28%
Aug 1, 202424.2124.2124.2124.2124.21-1.47%