FFOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 1, 2026	57.34	57.34	57.34	57.34	57.34	2.91%
May 29, 2026	55.72	55.72	55.72	55.72	55.72	0.89%
May 28, 2026	55.23	55.23	55.23	55.23	55.23	1.36%
May 27, 2026	54.49	54.49	54.49	54.49	54.49	-0.87%
May 26, 2026	54.97	54.97	54.97	54.97	54.97	2.02%
May 22, 2026	53.88	53.88	53.88	53.88	53.88	0.99%
May 21, 2026	53.35	53.35	53.35	53.35	53.35	0.58%
May 20, 2026	53.04	53.04	53.04	53.04	53.04	2.28%
May 19, 2026	51.86	51.86	51.86	51.86	51.86	0.64%
May 18, 2026	51.53	51.53	51.53	51.53	51.53	-1.02%
May 15, 2026	52.06	52.06	52.06	52.06	52.06	-1.66%
May 14, 2026	52.94	52.94	52.94	52.94	52.94	2.42%
May 13, 2026	51.69	51.69	51.69	51.69	51.69	2.52%
May 12, 2026	50.42	50.42	50.42	50.42	50.42	-1.10%
May 11, 2026	50.98	50.98	50.98	50.98	50.98	1.29%
May 8, 2026	50.33	50.33	50.33	50.33	50.33	2.15%
May 7, 2026	49.27	49.27	49.27	49.27	49.27	-0.18%
May 6, 2026	49.36	49.36	49.36	49.36	49.36	2.11%
May 5, 2026	48.34	48.34	48.34	48.34	48.34	1.21%
May 4, 2026	47.76	47.76	47.76	47.76	47.76	0.34%
May 1, 2026	47.60	47.60	47.60	47.60	47.60	1.08%
Apr 30, 2026	47.09	47.09	47.09	47.09	47.09	-0.53%
Apr 29, 2026	47.34	47.34	47.34	47.34	47.34	2.27%
Apr 28, 2026	46.29	46.29	46.29	46.29	46.29	-1.53%
Apr 27, 2026	47.01	47.01	47.01	47.01	47.01	0.30%
Apr 24, 2026	46.87	46.87	46.87	46.87	46.87	1.71%
Apr 23, 2026	46.08	46.08	46.08	46.08	46.08	-0.09%
Apr 22, 2026	46.12	46.12	46.12	46.12	46.12	1.92%
Apr 21, 2026	45.25	45.25	45.25	45.25	45.25	0.09%
Apr 20, 2026	45.21	45.21	45.21	45.21	45.21	1.28%
Apr 17, 2026	44.64	44.64	44.64	44.64	44.64	1.99%
Apr 16, 2026	43.77	43.77	43.77	43.77	43.77	0.83%
Apr 15, 2026	43.41	43.41	43.41	43.41	43.41	1.33%
Apr 14, 2026	42.84	42.84	42.84	42.84	42.84	1.90%
Apr 13, 2026	42.04	42.04	42.04	42.04	42.04	1.72%
Apr 10, 2026	41.33	41.33	41.33	41.33	41.33	1.11%
Apr 9, 2026	42.27	42.27	42.27	42.27	40.88	0.26%
Apr 8, 2026	42.16	42.16	42.16	42.16	40.77	3.21%
Apr 7, 2026	40.85	40.85	40.85	40.85	39.51	-0.05%
Apr 6, 2026	40.87	40.87	40.87	40.87	39.52	0.74%
Apr 2, 2026	40.57	40.57	40.57	40.57	39.23	0.49%
Apr 1, 2026	40.37	40.37	40.37	40.37	39.04	1.53%
Mar 31, 2026	39.76	39.76	39.76	39.76	38.45	4.99%
Mar 30, 2026	37.87	37.87	37.87	37.87	36.62	-2.07%
Mar 27, 2026	38.67	38.67	38.67	38.67	37.40	-2.42%
Mar 26, 2026	39.63	39.63	39.63	39.63	38.33	-2.39%
Mar 25, 2026	40.60	40.60	40.60	40.60	39.26	0.99%
Mar 24, 2026	40.20	40.20	40.20	40.20	38.88	-0.30%
Mar 23, 2026	40.32	40.32	40.32	40.32	38.99	1.59%
Mar 20, 2026	39.69	39.69	39.69	39.69	38.38	-2.36%