FFONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 1, 2026	57.26	57.26	57.26	57.26	57.26	2.91%
May 29, 2026	55.64	55.64	55.64	55.64	55.64	0.89%
May 28, 2026	55.15	55.15	55.15	55.15	55.15	1.36%
May 27, 2026	54.41	54.41	54.41	54.41	54.41	-0.89%
May 26, 2026	54.90	54.90	54.90	54.90	54.90	2.03%
May 22, 2026	53.81	53.81	53.81	53.81	53.81	0.99%
May 21, 2026	53.28	53.28	53.28	53.28	53.28	0.59%
May 20, 2026	52.97	52.97	52.97	52.97	52.97	2.28%
May 19, 2026	51.79	51.79	51.79	51.79	51.79	0.62%
May 18, 2026	51.47	51.47	51.47	51.47	51.47	-1.00%
May 15, 2026	51.99	51.99	51.99	51.99	51.99	-1.66%
May 14, 2026	52.87	52.87	52.87	52.87	52.87	2.40%
May 13, 2026	51.63	51.63	51.63	51.63	51.63	2.52%
May 12, 2026	50.36	50.36	50.36	50.36	50.36	-1.10%
May 11, 2026	50.92	50.92	50.92	50.92	50.92	1.29%
May 8, 2026	50.27	50.27	50.27	50.27	50.27	2.15%
May 7, 2026	49.21	49.21	49.21	49.21	49.21	-0.18%
May 6, 2026	49.30	49.30	49.30	49.30	49.30	2.11%
May 5, 2026	48.28	48.28	48.28	48.28	48.28	1.19%
May 4, 2026	47.71	47.71	47.71	47.71	47.71	0.36%
May 1, 2026	47.54	47.54	47.54	47.54	47.54	1.06%
Apr 30, 2026	47.04	47.04	47.04	47.04	47.04	-0.51%
Apr 29, 2026	47.28	47.28	47.28	47.28	47.28	2.27%
Apr 28, 2026	46.23	46.23	46.23	46.23	46.23	-1.55%
Apr 27, 2026	46.96	46.96	46.96	46.96	46.96	0.30%
Apr 24, 2026	46.82	46.82	46.82	46.82	46.82	1.72%
Apr 23, 2026	46.03	46.03	46.03	46.03	46.03	-0.09%
Apr 22, 2026	46.07	46.07	46.07	46.07	46.07	1.92%
Apr 21, 2026	45.20	45.20	45.20	45.20	45.20	0.09%
Apr 20, 2026	45.16	45.16	45.16	45.16	45.16	1.28%
Apr 17, 2026	44.59	44.59	44.59	44.59	44.59	1.99%
Apr 16, 2026	43.72	43.72	43.72	43.72	43.72	0.81%
Apr 15, 2026	43.37	43.37	43.37	43.37	43.37	1.33%
Apr 14, 2026	42.80	42.80	42.80	42.80	42.80	1.93%
Apr 13, 2026	41.99	41.99	41.99	41.99	41.99	1.70%
Apr 10, 2026	41.29	41.29	41.29	41.29	41.29	1.11%
Apr 9, 2026	42.23	42.23	42.23	42.23	40.84	0.26%
Apr 8, 2026	42.12	42.12	42.12	42.12	40.73	3.21%
Apr 7, 2026	40.81	40.81	40.81	40.81	39.47	-0.05%
Apr 6, 2026	40.83	40.83	40.83	40.83	39.49	0.74%
Apr 2, 2026	40.53	40.53	40.53	40.53	39.19	0.49%
Apr 1, 2026	40.33	40.33	40.33	40.33	39.00	1.51%
Mar 31, 2026	39.73	39.73	39.73	39.73	38.42	5.02%
Mar 30, 2026	37.83	37.83	37.83	37.83	36.58	-2.10%
Mar 27, 2026	38.64	38.64	38.64	38.64	37.37	-2.42%
Mar 26, 2026	39.60	39.60	39.60	39.60	38.30	-2.37%
Mar 25, 2026	40.56	40.56	40.56	40.56	39.22	0.99%
Mar 24, 2026	40.16	40.16	40.16	40.16	38.84	-0.30%
Mar 23, 2026	40.28	40.28	40.28	40.28	38.95	1.56%
Mar 20, 2026	39.66	39.66	39.66	39.66	38.35	-2.34%