FFOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	53.26	53.26	53.26	53.26	53.26	1.08%
Aug 24, 2026	52.69	52.69	52.69	52.69	52.69	-1.95%
Aug 21, 2026	53.74	53.74	53.74	53.74	53.74	-0.24%
Aug 20, 2026	53.87	53.87	53.87	53.87	53.87	-0.43%
Aug 19, 2026	54.10	54.10	54.10	54.10	54.10	-0.73%
Aug 18, 2026	54.50	54.50	54.50	54.50	54.50	-2.63%
Aug 17, 2026	55.97	55.97	55.97	55.97	55.97	0.47%
Aug 14, 2026	55.71	55.71	55.71	55.71	55.71	-0.23%
Aug 13, 2026	55.84	55.84	55.84	55.84	55.84	0.74%
Aug 12, 2026	55.43	55.43	55.43	55.43	55.43	1.48%
Aug 11, 2026	54.62	54.62	54.62	54.62	54.62	-0.13%
Aug 10, 2026	54.69	54.69	54.69	54.69	54.69	-1.03%
Aug 7, 2026	55.26	55.26	55.26	55.26	55.26	1.75%
Aug 6, 2026	54.31	54.31	54.31	54.31	54.31	-0.69%
Aug 5, 2026	54.69	54.69	54.69	54.69	54.69	-0.22%
Aug 4, 2026	54.81	54.81	54.81	54.81	54.81	3.67%
Aug 3, 2026	52.87	52.87	52.87	52.87	52.87	1.24%
Jul 31, 2026	52.22	52.22	52.22	52.22	52.22	0.31%
Jul 30, 2026	52.06	52.06	52.06	52.06	52.06	3.75%
Jul 29, 2026	50.18	50.18	50.18	50.18	50.18	-2.13%
Jul 28, 2026	51.27	51.27	51.27	51.27	51.27	-1.27%
Jul 27, 2026	51.93	51.93	51.93	51.93	51.93	-1.10%
Jul 24, 2026	52.51	52.51	52.51	52.51	52.51	-1.37%
Jul 23, 2026	53.24	53.24	53.24	53.24	53.24	-1.11%
Jul 22, 2026	53.84	53.84	53.84	53.84	53.84	0.26%
Jul 21, 2026	53.70	53.70	53.70	53.70	53.70	1.88%
Jul 20, 2026	52.71	52.71	52.71	52.71	52.71	0.15%
Jul 17, 2026	52.63	52.63	52.63	52.63	52.63	-1.03%
Jul 16, 2026	53.18	53.18	53.18	53.18	53.18	-2.33%
Jul 15, 2026	54.45	54.45	54.45	54.45	54.45	-0.96%
Jul 14, 2026	54.98	54.98	54.98	54.98	54.98	1.98%
Jul 13, 2026	53.91	53.91	53.91	53.91	53.91	-2.71%
Jul 10, 2026	55.41	55.41	55.41	55.41	55.41	0.25%
Jul 9, 2026	55.27	55.27	55.27	55.27	55.27	1.92%
Jul 8, 2026	54.23	54.23	54.23	54.23	54.23	1.76%
Jul 7, 2026	53.29	53.29	53.29	53.29	53.29	-1.84%
Jul 6, 2026	54.29	54.29	54.29	54.29	54.29	1.53%
Jul 2, 2026	53.47	53.47	53.47	53.47	53.47	-2.28%
Jul 1, 2026	54.72	54.72	54.72	54.72	54.72	-1.60%
Jun 30, 2026	55.61	55.61	55.61	55.61	55.61	2.39%
Jun 29, 2026	54.31	54.31	54.31	54.31	54.31	2.59%
Jun 26, 2026	52.94	52.94	52.94	52.94	52.94	-2.65%
Jun 25, 2026	54.38	54.38	54.38	54.38	54.38	-0.28%
Jun 24, 2026	54.53	54.53	54.53	54.53	54.53	-0.84%
Jun 23, 2026	54.99	54.99	54.99	54.99	54.99	-4.00%
Jun 22, 2026	57.28	57.28	57.28	57.28	57.28	0.03%
Jun 18, 2026	57.26	57.26	57.26	57.26	57.26	3.43%
Jun 17, 2026	55.36	55.36	55.36	55.36	55.36	-0.70%
Jun 16, 2026	55.75	55.75	55.75	55.75	55.75	-2.57%
Jun 15, 2026	57.22	57.22	57.22	57.22	57.22	4.09%