FFOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	56.61	56.61	56.61	56.61	56.61	-2.67%
Oct 13, 2026	58.16	58.16	58.16	58.16	58.16	0.10%
Oct 12, 2026	58.10	58.10	58.10	58.10	58.10	-0.89%
Oct 9, 2026	58.62	58.62	58.62	58.62	58.62	0.64%
Oct 8, 2026	58.25	58.25	58.25	58.25	58.25	-1.59%
Oct 7, 2026	59.19	59.19	59.19	59.19	59.19	-0.55%
Oct 6, 2026	59.52	59.52	59.52	59.52	59.52	0.30%
Oct 5, 2026	59.34	59.34	59.34	59.34	59.34	0.87%
Oct 2, 2026	58.83	58.83	58.83	58.83	58.83	0.86%
Oct 1, 2026	58.33	58.33	58.33	58.33	58.33	0.69%
Sep 30, 2026	57.93	57.93	57.93	57.93	57.93	0.54%
Sep 29, 2026	57.62	57.62	57.62	57.62	57.62	-0.41%
Sep 28, 2026	57.86	57.86	57.86	57.86	57.86	-0.98%
Sep 25, 2026	58.43	58.43	58.43	58.43	58.43	0.67%
Sep 24, 2026	58.04	58.04	58.04	58.04	58.04	0.05%
Sep 23, 2026	58.01	58.01	58.01	58.01	58.01	-0.46%
Sep 22, 2026	58.28	58.28	58.28	58.28	58.28	1.02%
Sep 21, 2026	57.69	57.69	57.69	57.69	57.69	3.02%
Sep 18, 2026	56.00	56.00	56.00	56.00	56.00	0.56%
Sep 17, 2026	55.69	55.69	55.69	55.69	55.69	2.33%
Sep 16, 2026	54.42	54.42	54.42	54.42	54.42	0.29%
Sep 15, 2026	54.26	54.26	54.26	54.26	54.26	-0.26%
Sep 14, 2026	54.40	54.40	54.40	54.40	54.40	-1.48%
Sep 11, 2026	55.22	55.22	55.22	55.22	55.22	0.93%
Sep 10, 2026	54.71	54.71	54.71	54.71	54.71	-0.94%
Sep 9, 2026	55.23	55.23	55.23	55.23	55.23	-0.09%
Sep 8, 2026	55.28	55.28	55.28	55.28	55.28	-0.29%
Sep 4, 2026	55.44	55.44	55.44	55.44	55.44	0.69%
Sep 3, 2026	55.06	55.06	55.06	55.06	55.06	1.59%
Sep 2, 2026	54.20	54.20	54.20	54.20	54.20	0.09%
Sep 1, 2026	54.15	54.15	54.15	54.15	54.15	-1.11%
Aug 31, 2026	54.76	54.76	54.76	54.76	54.76	0.22%
Aug 28, 2026	54.64	54.64	54.64	54.64	54.64	-1.69%
Aug 27, 2026	55.58	55.58	55.58	55.58	55.58	3.83%
Aug 26, 2026	53.53	53.53	53.53	53.53	53.53	0.51%
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%