FFOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	41.54	41.54	41.54	41.54	41.54	-0.17%
Feb 12, 2026	41.61	41.61	41.61	41.61	41.61	-2.26%
Feb 11, 2026	42.57	42.57	42.57	42.57	42.57	0.73%
Feb 10, 2026	42.26	42.26	42.26	42.26	42.26	0.02%
Feb 9, 2026	42.25	42.25	42.25	42.25	42.25	1.64%
Feb 6, 2026	41.57	41.57	41.57	41.57	41.57	4.37%
Feb 5, 2026	39.83	39.83	39.83	39.83	39.83	-1.65%
Feb 4, 2026	40.50	40.50	40.50	40.50	40.50	-1.77%
Feb 3, 2026	41.23	41.23	41.23	41.23	41.23	-2.69%
Feb 2, 2026	42.37	42.37	42.37	42.37	42.37	0.55%
Jan 30, 2026	42.14	42.14	42.14	42.14	42.14	-1.73%
Jan 29, 2026	42.88	42.88	42.88	42.88	42.88	-2.32%
Jan 28, 2026	43.90	43.90	43.90	43.90	43.90	1.13%
Jan 27, 2026	43.41	43.41	43.41	43.41	43.41	1.62%
Jan 26, 2026	42.72	42.72	42.72	42.72	42.72	0.64%
Jan 23, 2026	42.45	42.45	42.45	42.45	42.45	0.12%
Jan 22, 2026	42.40	42.40	42.40	42.40	42.40	0.95%
Jan 21, 2026	42.00	42.00	42.00	42.00	42.00	1.74%
Jan 20, 2026	41.28	41.28	41.28	41.28	41.28	-2.27%
Jan 16, 2026	42.24	42.24	42.24	42.24	42.24	0.05%
Jan 15, 2026	42.22	42.22	42.22	42.22	42.22	0.55%
Jan 14, 2026	41.99	41.99	41.99	41.99	41.99	-1.15%
Jan 13, 2026	42.48	42.48	42.48	42.48	42.48	-0.07%
Jan 12, 2026	42.51	42.51	42.51	42.51	42.51	0.24%
Jan 9, 2026	42.41	42.41	42.41	42.41	42.41	0.57%
Jan 8, 2026	42.17	42.17	42.17	42.17	42.17	-1.95%
Jan 7, 2026	43.01	43.01	43.01	43.01	43.01	-0.02%
Jan 6, 2026	43.02	43.02	43.02	43.02	43.02	1.97%
Jan 5, 2026	42.19	42.19	42.19	42.19	42.19	0.74%
Jan 2, 2026	41.88	41.88	41.88	41.88	41.88	1.09%
Dec 31, 2025	41.43	41.43	41.43	41.43	41.43	-0.89%
Dec 30, 2025	41.80	41.80	41.80	41.80	41.80	-0.26%
Dec 29, 2025	41.91	41.91	41.91	41.91	41.91	-0.57%
Dec 26, 2025	42.13	42.13	42.13	42.15	42.13	0.26%
Dec 24, 2025	42.02	42.02	42.02	42.04	42.02	-0.10%
Dec 23, 2025	42.06	42.06	42.06	42.08	42.06	0.72%
Dec 22, 2025	41.76	41.76	41.76	41.78	41.76	0.75%
Dec 19, 2025	41.45	41.45	41.45	41.47	41.45	2.12%
Dec 18, 2025	40.59	40.59	40.59	40.61	40.59	1.70%
Dec 17, 2025	39.91	39.91	39.91	39.93	39.91	-2.18%
Dec 16, 2025	40.80	40.80	40.80	40.82	40.80	0.34%
Dec 15, 2025	40.66	40.66	40.66	40.68	40.66	-1.02%
Dec 12, 2025	41.08	41.08	41.08	41.10	41.08	-2.63%
Dec 11, 2025	42.19	42.19	42.19	42.21	42.19	-0.47%
Dec 10, 2025	42.39	42.39	42.39	42.41	42.39	0.43%
Dec 9, 2025	42.21	42.21	42.21	42.23	42.21	-0.40%
Dec 8, 2025	42.38	42.38	42.38	42.40	42.38	0.59%
Dec 5, 2025	42.13	42.13	42.13	42.15	42.13	0.38%
Dec 4, 2025	41.97	41.97	41.97	41.99	41.97	-0.28%
Dec 3, 2025	42.09	42.09	42.09	42.11	42.09	0.81%