FFNSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 6, 2026	66.57	66.57	66.57	66.57	66.57	1.94%
May 5, 2026	65.30	65.30	65.30	65.30	65.30	0.38%
May 4, 2026	65.05	65.05	65.05	65.05	65.05	-1.08%
May 1, 2026	65.76	65.76	65.76	65.76	65.76	0.27%
Apr 30, 2026	65.58	65.58	65.58	65.58	65.58	1.27%
Apr 29, 2026	64.76	64.76	64.76	64.76	64.76	-0.55%
Apr 28, 2026	65.12	65.12	65.12	65.12	65.12	-0.85%
Apr 27, 2026	65.68	65.68	65.68	65.68	65.68	-0.80%
Apr 24, 2026	66.21	66.21	66.21	66.21	66.21	1.04%
Apr 23, 2026	65.53	65.53	65.53	65.53	65.53	-0.61%
Apr 22, 2026	65.93	65.93	65.93	65.93	65.93	-0.06%
Apr 21, 2026	65.97	65.97	65.97	65.97	65.97	-0.81%
Apr 20, 2026	66.51	66.51	66.51	66.51	66.51	-0.23%
Apr 17, 2026	66.66	66.66	66.66	66.66	66.66	2.51%
Apr 16, 2026	65.03	65.03	65.03	65.03	65.03	-0.35%
Apr 15, 2026	65.26	65.26	65.26	65.26	65.26	0.83%
Apr 14, 2026	64.72	64.72	64.72	64.72	64.72	2.19%
Apr 13, 2026	63.33	63.33	63.33	63.33	63.33	0.72%
Apr 10, 2026	62.88	62.88	62.88	62.88	62.88	-4.66%
Apr 9, 2026	65.95	65.95	65.95	65.95	62.74	2.09%
Apr 8, 2026	64.60	64.60	64.60	64.60	61.46	3.19%
Apr 7, 2026	62.60	62.60	62.60	62.60	59.56	-1.25%
Apr 6, 2026	63.39	63.39	63.39	63.39	60.31	0.96%
Apr 2, 2026	62.79	62.79	62.79	62.79	59.74	-1.44%
Apr 1, 2026	63.71	63.71	63.71	63.71	60.61	0.76%
Mar 31, 2026	63.23	63.23	63.23	63.23	60.15	3.54%
Mar 30, 2026	61.07	61.07	61.07	61.07	58.10	-0.03%
Mar 27, 2026	61.09	61.09	61.09	61.09	58.12	-2.77%
Mar 26, 2026	62.83	62.83	62.83	62.83	59.77	-1.75%
Mar 25, 2026	63.95	63.95	63.95	63.95	60.84	1.01%
Mar 24, 2026	63.31	63.31	63.31	63.31	60.23	-0.39%
Mar 23, 2026	63.56	63.56	63.56	63.56	60.47	2.53%
Mar 20, 2026	61.99	61.99	61.99	61.99	58.98	-1.99%
Mar 19, 2026	63.25	63.25	63.25	63.25	60.17	-0.57%
Mar 18, 2026	63.61	63.61	63.61	63.61	60.52	-2.21%
Mar 17, 2026	65.05	65.05	65.05	65.05	61.89	0.56%