Skip to main content
Institutional Premium Class (FFLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.22
+0.08 (0.38%)
Jan 14, 2025, 8:01 PM EST

FFLDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202521.1421.1421.1421.1421.14-0.09%
Jan 10, 202521.1621.1621.1621.1621.16-1.49%
Jan 8, 202521.4821.4821.4821.4821.48-
Jan 7, 202521.4821.4821.4821.4821.48-0.79%
Jan 6, 202521.6521.6521.6521.6521.650.56%
Jan 3, 202521.5321.5321.5321.5321.530.84%
Jan 2, 202521.3521.3521.3521.3521.35-0.09%
Dec 31, 202421.3721.3721.3721.3721.37-0.28%
Dec 30, 202421.4321.4321.4321.4321.43-2.64%
Dec 27, 202422.0122.0122.0122.0121.59-0.68%
Dec 26, 202422.1622.1622.1622.1621.730.05%
Dec 24, 202422.1522.1522.1522.1521.720.73%
Dec 23, 202421.9921.9921.9921.9921.571.48%
Dec 20, 202421.6721.6721.6721.6721.25-0.37%
Dec 19, 202421.7521.7521.7521.7521.33-0.18%
Dec 18, 202421.7921.7921.7921.7921.37-2.59%
Dec 17, 202422.3722.3722.3722.3721.94-0.40%
Dec 16, 202422.4622.4622.4622.4622.030.13%
Dec 13, 202422.4322.4322.4322.4322.00-0.18%
Dec 12, 202422.4722.4722.4722.4722.04-0.66%
Dec 11, 202422.6222.6222.6222.6222.190.62%
Dec 10, 202422.4822.4822.4822.4822.05-0.57%
Dec 9, 202422.6122.6122.6122.6122.18-0.31%
Dec 6, 202422.6822.6822.6822.6822.240.13%
Dec 5, 202422.6522.6522.6522.6522.220.04%
Dec 4, 202422.6422.6422.6422.6422.210.49%
Dec 3, 202422.5322.5322.5322.5322.100.13%
Dec 2, 202422.5022.5022.5022.5022.070.27%
Nov 29, 202422.4422.4422.4422.4422.010.63%
Nov 27, 202422.3022.3022.3022.3021.87-
Nov 26, 202422.3022.3022.3022.3021.870.04%
Nov 25, 202422.2922.2922.2922.2921.860.50%
Nov 22, 202422.1822.1822.1822.1821.750.41%
Nov 21, 202422.0922.0922.0922.0921.670.41%
Nov 20, 202422.0022.0022.0022.0021.58-0.09%
Nov 19, 202422.0222.0222.0222.0221.600.27%
Nov 18, 202421.9621.9621.9621.9621.540.55%
Nov 15, 202421.8421.8421.8421.8421.42-0.91%
Nov 14, 202422.0422.0422.0422.0421.62-0.36%
Nov 13, 202422.1222.1222.1222.1221.70-0.32%
Nov 12, 202422.1922.1922.1922.1921.76-0.89%
Nov 11, 202422.3922.3922.3922.3921.960.09%
Nov 8, 202422.3722.3722.3722.3721.94-0.18%
Nov 7, 202422.4122.4122.4122.4121.980.99%
Nov 6, 202422.1922.1922.1922.1921.760.96%
Nov 5, 202421.9821.9821.9821.9821.561.10%
Nov 4, 202421.7421.7421.7421.7421.320.09%
Nov 1, 202421.7221.7221.7221.7221.300.28%
Oct 31, 202421.6621.6621.6621.6621.24-1.37%
Oct 30, 202421.9621.9621.9621.9621.54-0.36%
Oct 29, 202422.0422.0422.0422.0421.620.05%
Oct 28, 202422.0322.0322.0322.0321.610.36%
Oct 25, 202421.9521.9521.9521.9521.53-0.18%
Oct 24, 202421.9921.9921.9921.9921.570.27%
Oct 23, 202421.9321.9321.9321.9321.51-0.81%
Oct 22, 202422.1122.1122.1122.1121.69-0.23%
Oct 21, 202422.1622.1622.1622.1621.73-0.58%
Oct 18, 202422.2922.2922.2922.2921.860.50%
Oct 17, 202422.1822.1822.1822.1821.75-0.14%
Oct 16, 202422.2122.2122.2122.2121.780.50%
Oct 15, 202422.1022.1022.1022.1021.68-0.90%
Oct 14, 202422.3022.3022.3022.3021.870.45%
Oct 11, 202422.2022.2022.2022.2021.770.54%
Oct 10, 202422.0822.0822.0822.0821.66-0.14%
Oct 9, 202422.1122.1122.1122.1121.690.32%
Oct 8, 202422.0422.0422.0422.0421.620.18%
Oct 7, 202422.0022.0022.0022.0021.58-0.59%
Oct 4, 202422.1322.1322.1322.1321.710.64%
Oct 3, 202421.9921.9921.9921.9921.57-0.54%
Oct 2, 202422.1122.1122.1122.1121.690.14%
Oct 1, 202422.0822.0822.0822.0821.66-0.59%
Sep 30, 202422.2122.2122.2122.2121.780.05%
Sep 27, 202422.2022.2022.2022.2021.77-0.18%
Sep 26, 202422.2422.2422.2422.2421.811.09%
Sep 25, 202422.0022.0022.0022.0021.58-0.36%
Sep 24, 202422.0822.0822.0822.0821.660.55%
Sep 23, 202421.9621.9621.9621.9621.540.27%
Sep 20, 202421.9021.9021.9021.9021.48-0.41%
Sep 19, 202421.9921.9921.9921.9921.571.66%
Sep 18, 202421.6321.6321.6321.6321.21-0.32%
Sep 17, 202421.7021.7021.7021.7021.28-0.05%
Sep 16, 202421.7121.7121.7121.7121.290.37%
Sep 13, 202421.6321.6321.6321.6321.210.46%
Sep 12, 202421.5321.5321.5321.5321.120.75%
Sep 11, 202421.3721.3721.3721.3720.960.80%
Sep 10, 202421.2021.2021.2021.2020.790.09%
Sep 9, 202421.1821.1821.1821.1820.770.91%
Sep 6, 202420.9920.9920.9920.9920.59-1.55%
Sep 5, 202421.3221.3221.3221.3220.91-0.09%
Sep 4, 202421.3421.3421.3421.3420.93-0.14%
Sep 3, 202421.3721.3721.3721.3720.96-1.70%
Aug 30, 202421.7421.7421.7421.7421.320.56%
Aug 29, 202421.6221.6221.6221.6221.200.14%
Aug 28, 202421.5921.5921.5921.5921.18-0.51%
Aug 27, 202421.7021.7021.7021.7021.280.18%
Aug 26, 202421.6621.6621.6621.6621.24-0.32%
Aug 23, 202421.7321.7321.7321.7321.311.31%
Aug 22, 202421.4521.4521.4521.4521.04-0.74%
Aug 21, 202421.6121.6121.6121.6121.200.56%
Aug 20, 202421.4921.4921.4921.4921.08-0.32%